Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.579 | 5.630 | 5.572 | 5.591 | 50,942,020 | +0.06(+1.00%) |
Mar 28, 2014 | 5.561 | 5.624 | 5.518 | 5.535 | 64,380,264 | +0.02(+0.34%) |
Mar 27, 2014 | 5.556 | 5.579 | 5.468 | 5.516 | 71,064,216 | -0.07(-1.30%) |
Mar 26, 2014 | 5.662 | 5.721 | 5.586 | 5.589 | 99,596,872 | -0.04(-0.65%) |
Mar 25, 2014 | 5.497 | 5.625 | 5.485 | 5.625 | 99,596,072 | +0.16(+2.94%) |
Mar 24, 2014 | 5.532 | 5.565 | 5.459 | 5.465 | 77,144,528 | -0.06(-1.00%) |
Mar 21, 2014 | 5.499 | 5.565 | 5.470 | 5.520 | 137,028,352 | +0.08(+1.49%) |
Mar 20, 2014 | 5.442 | 5.599 | 5.435 | 5.439 | 138,411,008 | -0.02(-0.44%) |
Mar 19, 2014 | 5.287 | 5.484 | 5.281 | 5.463 | 133,991,512 | +0.18(+3.47%) |
Mar 18, 2014 | 5.188 | 5.292 | 5.166 | 5.280 | 110,676,880 | +0.19(+3.66%) |
Mar 17, 2014 | 5.053 | 5.130 | 5.050 | 5.093 | 40,824,504 | +0.07(+1.41%) |
Mar 14, 2014 | 4.988 | 5.076 | 4.981 | 5.022 | 46,982,704 | +0.03(+0.55%) |
Mar 13, 2014 | 5.121 | 5.157 | 4.967 | 4.995 | 76,385,440 | -0.12(-2.30%) |
Mar 12, 2014 | 5.150 | 5.155 | 5.081 | 5.112 | 42,857,640 | -0.06(-1.07%) |
Mar 11, 2014 | 5.183 | 5.228 | 5.145 | 5.167 | 40,940,668 | +0.00(+0.03%) |
Mar 10, 2014 | 5.192 | 5.227 | 5.157 | 5.166 | 42,974,220 | -0.08(-1.45%) |
Mar 07, 2014 | 5.226 | 5.266 | 5.189 | 5.242 | 53,796,912 | +0.04(+0.83%) |
Mar 06, 2014 | 5.181 | 5.218 | 5.157 | 5.199 | 41,294,468 | +0.03(+0.50%) |
Mar 05, 2014 | 5.204 | 5.209 | 5.157 | 5.173 | 37,391,840 | -0.03(-0.60%) |
Mar 04, 2014 | 5.171 | 5.224 | 5.159 | 5.204 | 77,137,048 | +0.07(+1.31%) |
Mar 03, 2014 | 5.055 | 5.157 | 4.979 | 5.136 | 72,097,864 | -0.03(-0.50%) |
Feb 28, 2014 | 5.155 | 5.245 | 5.122 | 5.162 | 76,130,416 | +0.02(+0.44%) |
Feb 27, 2014 | 5.135 | 5.164 | 5.119 | 5.140 | 64,372,780 | -0.03(-0.50%) |
Feb 26, 2014 | 5.167 | 5.218 | 5.150 | 5.166 | 52,131,540 | +0.00(+0.07%) |
Feb 25, 2014 | 5.152 | 5.183 | 5.108 | 5.162 | 53,256,388 | -0.01(-0.13%) |
Feb 24, 2014 | 5.112 | 5.212 | 5.102 | 5.169 | 83,446,080 | +0.02(+0.44%) |
Feb 21, 2014 | 5.290 | 5.306 | 5.097 | 5.147 | 172,602,400 | -0.07(-1.33%) |
Feb 20, 2014 | 5.065 | 5.231 | 5.027 | 5.216 | 152,575,552 | +0.13(+2.51%) |
Feb 19, 2014 | 5.084 | 5.143 | 5.055 | 5.088 | 86,153,008 | -0.02(-0.44%) |
Feb 18, 2014 | 5.183 | 5.192 | 5.109 | 5.110 | 65,121,980 | -0.08(-1.47%) |
Feb 14, 2014 | 10.32 | 5.186 | 5.186 | 5.186 | 60,630,736 | +0.03(+0.64%) |
Feb 13, 2014 | 5.064 | 5.169 | 5.041 | 5.154 | 54,944,584 | +0.07(+1.39%) |
Feb 12, 2014 | 5.072 | 5.147 | 5.072 | 5.083 | 56,290,240 | +0.01(+0.20%) |
Feb 11, 2014 | 4.989 | 5.095 | 4.976 | 5.072 | 49,842,432 | +0.10(+1.91%) |
Feb 10, 2014 | 5.012 | 5.049 | 4.948 | 4.977 | 45,226,364 | -0.04(-0.89%) |
Feb 07, 2014 | 4.958 | 5.038 | 4.957 | 5.022 | 43,860,168 | +0.10(+2.04%) |
Feb 06, 2014 | 4.877 | 4.951 | 4.872 | 4.922 | 38,675,300 | +0.08(+1.71%) |
Feb 05, 2014 | 4.867 | 4.913 | 4.820 | 4.839 | 59,454,896 | -0.06(-1.13%) |
Feb 04, 2014 | 4.862 | 4.908 | 4.818 | 4.894 | 55,439,152 | +0.05(+1.03%) |
Feb 03, 2014 | 5.021 | 5.060 | 4.831 | 4.844 | 84,821,256 | -0.17(-3.31%) |
Jan 31, 2014 | 5.000 | 5.043 | 4.965 | 5.010 | 74,922,480 | -0.04(-0.85%) |
Jan 30, 2014 | 5.036 | 5.083 | 5.024 | 5.053 | 52,645,468 | +0.04(+0.79%) |
Jan 29, 2014 | 4.996 | 5.036 | 4.967 | 5.014 | 80,546,376 | +0.00(+0.07%) |
Jan 28, 2014 | 4.936 | 5.024 | 4.922 | 5.010 | 71,811,224 | +0.07(+1.40%) |
Jan 27, 2014 | 4.929 | 5.026 | 4.903 | 4.941 | 92,173,384 | +0.02(+0.39%) |
Jan 24, 2014 | 5.017 | 5.045 | 4.905 | 4.922 | 98,764,968 | -0.15(-3.00%) |
Jan 23, 2014 | 5.083 | 5.136 | 5.021 | 5.074 | 57,332,736 | -0.08(-1.58%) |
Jan 22, 2014 | 5.119 | 5.205 | 5.090 | 5.155 | 59,255,820 | -0.01(-0.20%) |
Jan 21, 2014 | 5.148 | 5.176 | 5.088 | 5.166 | 69,888,712 | +0.02(+0.34%) |
Jan 17, 2014 | 10.28 | 5.148 | 5.148 | 5.148 | 102,324,240 | +0.04(+0.81%) |
Jan 16, 2014 | 5.097 | 5.152 | 5.031 | 5.107 | 127,710,816 | +0.12(+2.50%) |
Jan 15, 2014 | 4.984 | 5.022 | 4.931 | 4.983 | 94,797,528 | -0.00(-0.03%) |
Jan 14, 2014 | 4.858 | 4.984 | 4.853 | 4.984 | 85,930,088 | +0.13(+2.60%) |
Jan 13, 2014 | 4.787 | 4.974 | 4.786 | 4.858 | 114,103,496 | +0.07(+1.52%) |
Jan 10, 2014 | 4.791 | 4.798 | 4.711 | 4.786 | 82,983,488 | +0.02(+0.33%) |
Jan 09, 2014 | 4.763 | 4.816 | 4.725 | 4.770 | 104,360,168 | +0.03(+0.58%) |
Jan 08, 2014 | 4.869 | 4.872 | 4.727 | 4.742 | 87,998,280 | -0.13(-2.59%) |
Jan 07, 2014 | 4.912 | 4.932 | 4.815 | 4.869 | 82,894,408 | -0.02(-0.39%) |
Jan 06, 2014 | 4.889 | 4.924 | 4.820 | 4.888 | 59,242,576 | -0.01(-0.18%) |
Jan 03, 2014 | 4.787 | 4.924 | 4.786 | 4.896 | 73,378,264 | +0.12(+2.46%) |