Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.015 | 6.158 | 5.985 | 6.143 | 33,042,866 | +0.16(+2.65%) |
May 29, 2014 | 5.902 | 5.985 | 5.902 | 5.985 | 12,967,003 | +0.05(+0.89%) |
May 28, 2014 | 5.932 | 5.939 | 5.894 | 5.932 | 12,708,816 | -0.01(-0.13%) |
May 27, 2014 | 5.894 | 5.954 | 5.886 | 5.939 | 16,707,613 | +0.02(+0.26%) |
May 23, 2014 | 5.886 | 5.924 | 5.924 | 5.924 | 17,599,230 | +0.04(+0.64%) |
May 22, 2014 | 5.841 | 5.894 | 5.811 | 5.886 | 21,970,948 | +0.13(+2.23%) |
May 21, 2014 | 5.645 | 5.766 | 5.622 | 5.758 | 43,341,424 | +0.28(+5.10%) |
May 20, 2014 | 5.543 | 5.543 | 5.456 | 5.478 | 14,721,113 | +0.02(+0.28%) |
May 19, 2014 | 5.426 | 5.501 | 5.426 | 5.463 | 14,946,820 | -0.01(-0.14%) |
May 16, 2014 | 5.448 | 5.486 | 5.410 | 5.471 | 12,533,461 | -0.02(-0.28%) |
May 15, 2014 | 5.505 | 5.509 | 5.418 | 5.486 | 13,623,566 | -0.02(-0.27%) |
May 14, 2014 | 5.577 | 5.599 | 5.494 | 5.501 | 28,358,176 | -0.07(-1.22%) |
May 13, 2014 | 5.630 | 5.652 | 5.539 | 5.569 | 22,651,006 | -0.05(-0.94%) |
May 12, 2014 | 5.516 | 5.637 | 5.509 | 5.622 | 15,640,446 | +0.15(+2.76%) |
May 09, 2014 | 5.512 | 5.516 | 5.418 | 5.471 | 22,130,176 | -0.05(-0.82%) |
May 08, 2014 | 5.546 | 5.592 | 5.490 | 5.516 | 26,753,960 | +0.01(+0.14%) |
May 07, 2014 | 5.501 | 5.524 | 5.448 | 5.509 | 16,570,151 | +0.02(+0.41%) |
May 06, 2014 | 5.516 | 5.520 | 5.444 | 5.486 | 11,116,943 | -0.01(-0.14%) |
May 05, 2014 | 5.509 | 5.554 | 5.471 | 5.494 | 12,866,355 | -0.06(-1.09%) |
May 02, 2014 | 5.562 | 5.630 | 5.543 | 5.554 | 21,325,418 | -0.08(-1.34%) |
May 01, 2014 | 5.630 | 5.698 | 5.614 | 5.630 | 16,379,364 | -0.04(-0.67%) |
Apr 30, 2014 | 5.599 | 5.698 | 5.580 | 5.667 | 34,978,372 | +0.05(+0.94%) |
Apr 29, 2014 | 5.562 | 5.652 | 5.418 | 5.614 | 87,715,392 | +0.30(+5.69%) |
Apr 28, 2014 | 5.448 | 5.456 | 5.289 | 5.312 | 55,560,348 | -0.18(-3.30%) |
Apr 25, 2014 | 5.607 | 5.618 | 5.441 | 5.494 | 17,085,216 | -0.02(-0.41%) |
Apr 24, 2014 | 5.509 | 5.539 | 5.441 | 5.516 | 24,224,678 | +0.00(+0.00%) |
Apr 23, 2014 | 5.584 | 5.584 | 5.494 | 5.516 | 12,583,948 | -0.13(-2.28%) |
Apr 22, 2014 | 5.701 | 5.705 | 5.630 | 5.645 | 22,796,988 | +0.03(+0.54%) |
Apr 21, 2014 | 5.554 | 5.630 | 5.516 | 5.614 | 21,283,252 | +0.07(+1.23%) |
Apr 17, 2014 | 5.584 | 5.546 | 5.546 | 5.546 | 21,906,964 | +0.03(+0.55%) |
Apr 16, 2014 | 5.441 | 5.539 | 5.433 | 5.516 | 29,232,840 | +0.11(+2.10%) |
Apr 15, 2014 | 5.497 | 5.546 | 5.335 | 5.403 | 35,440,964 | -0.14(-2.59%) |
Apr 14, 2014 | 5.524 | 5.562 | 5.478 | 5.546 | 22,729,312 | -0.05(-0.94%) |
Apr 11, 2014 | 5.660 | 5.732 | 5.569 | 5.599 | 23,115,278 | -0.17(-3.01%) |
Apr 10, 2014 | 5.902 | 5.924 | 5.720 | 5.773 | 22,288,490 | -0.13(-2.18%) |
Apr 09, 2014 | 5.807 | 5.924 | 5.758 | 5.902 | 42,810,908 | +0.17(+3.03%) |
Apr 08, 2014 | 5.735 | 5.879 | 5.682 | 5.728 | 89,877,768 | +0.27(+4.99%) |
Apr 07, 2014 | 5.546 | 5.584 | 5.395 | 5.456 | 32,861,208 | -0.10(-1.77%) |
Apr 04, 2014 | 5.773 | 5.780 | 5.501 | 5.554 | 51,348,840 | -0.20(-3.54%) |
Apr 03, 2014 | 5.826 | 5.849 | 5.705 | 5.758 | 19,441,370 | -0.01(-0.13%) |
Apr 02, 2014 | 5.762 | 5.788 | 5.713 | 5.766 | 31,083,878 | +0.06(+1.06%) |
Apr 01, 2014 | 5.660 | 5.769 | 5.630 | 5.705 | 48,740,552 | +0.16(+2.86%) |
Mar 31, 2014 | 5.592 | 5.622 | 5.528 | 5.546 | 25,051,400 | +0.00(+0.00%) |
Mar 28, 2014 | 5.546 | 5.584 | 5.501 | 5.546 | 19,502,274 | +0.05(+0.96%) |
Mar 27, 2014 | 5.501 | 5.524 | 5.448 | 5.494 | 20,475,536 | -0.03(-0.55%) |
Mar 26, 2014 | 5.599 | 5.630 | 5.509 | 5.524 | 24,027,844 | +0.00(+0.00%) |
Mar 25, 2014 | 5.509 | 5.531 | 5.433 | 5.524 | 24,537,710 | +0.07(+1.25%) |
Mar 24, 2014 | 5.448 | 5.543 | 5.350 | 5.456 | 50,400,028 | +0.04(+0.70%) |
Mar 21, 2014 | 5.592 | 5.603 | 5.395 | 5.418 | 44,404,416 | -0.20(-3.63%) |
Mar 20, 2014 | 5.592 | 5.728 | 5.569 | 5.622 | 40,059,228 | -0.08(-1.33%) |
Mar 19, 2014 | 5.777 | 5.781 | 5.645 | 5.698 | 15,162,357 | -0.10(-1.70%) |
Mar 18, 2014 | 5.769 | 5.837 | 5.743 | 5.796 | 18,497,624 | +0.05(+0.92%) |
Mar 17, 2014 | 5.750 | 5.811 | 5.735 | 5.743 | 12,666,910 | +0.05(+0.80%) |
Mar 14, 2014 | 5.660 | 5.758 | 5.645 | 5.698 | 23,650,604 | -0.02(-0.26%) |
Mar 13, 2014 | 5.879 | 5.902 | 5.652 | 5.713 | 23,665,402 | -0.14(-2.45%) |
Mar 12, 2014 | 5.841 | 5.856 | 5.766 | 5.856 | 18,365,562 | -0.05(-0.77%) |
Mar 11, 2014 | 5.917 | 5.985 | 5.886 | 5.902 | 22,948,136 | -0.08(-1.39%) |
Mar 10, 2014 | 5.992 | 6.030 | 5.947 | 5.985 | 33,888,920 | -0.02(-0.38%) |
Mar 07, 2014 | 6.022 | 6.090 | 5.939 | 6.007 | 42,830,936 | +0.10(+1.66%) |
Mar 06, 2014 | 5.902 | 5.962 | 5.894 | 5.909 | 9,349,064 | +0.02(+0.39%) |
Mar 05, 2014 | 5.864 | 5.932 | 5.864 | 5.886 | 21,249,236 | +0.07(+1.17%) |
Mar 04, 2014 | 5.777 | 5.856 | 5.777 | 5.818 | 25,668,370 | +0.08(+1.45%) |