Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.753 | 5.794 | 5.719 | 5.743 | 72,491,160 | -0.02(-0.42%) |
May 29, 2014 | 5.729 | 5.799 | 5.714 | 5.767 | 57,457,228 | +0.05(+0.87%) |
May 28, 2014 | 5.666 | 5.757 | 5.657 | 5.717 | 55,431,572 | +0.04(+0.76%) |
May 27, 2014 | 5.743 | 5.769 | 5.623 | 5.674 | 115,852,864 | -0.11(-1.84%) |
May 23, 2014 | 11.08 | 5.781 | 5.781 | 5.781 | 261,778,592 | +0.07(+1.25%) |
May 22, 2014 | 5.563 | 5.719 | 5.554 | 5.709 | 52,160,768 | +0.13(+2.41%) |
May 21, 2014 | 5.654 | 5.673 | 5.551 | 5.575 | 59,652,972 | -0.05(-0.85%) |
May 20, 2014 | 5.681 | 5.698 | 5.604 | 5.623 | 51,025,868 | -0.05(-0.94%) |
May 19, 2014 | 5.580 | 5.686 | 5.567 | 5.676 | 51,143,572 | +0.10(+1.81%) |
May 16, 2014 | 5.549 | 5.575 | 5.517 | 5.575 | 46,849,916 | +0.02(+0.34%) |
May 15, 2014 | 5.652 | 5.673 | 5.546 | 5.556 | 42,092,096 | -0.10(-1.70%) |
May 14, 2014 | 5.679 | 5.715 | 5.640 | 5.652 | 39,541,148 | -0.05(-0.93%) |
May 13, 2014 | 5.643 | 5.715 | 5.625 | 5.705 | 42,790,324 | +0.08(+1.40%) |
May 12, 2014 | 5.554 | 5.638 | 5.551 | 5.626 | 34,774,548 | +0.08(+1.42%) |
May 09, 2014 | 5.525 | 5.554 | 5.486 | 5.547 | 32,683,578 | +0.02(+0.40%) |
May 08, 2014 | 5.535 | 5.625 | 5.501 | 5.525 | 39,025,060 | -0.02(-0.28%) |
May 07, 2014 | 5.544 | 5.565 | 5.459 | 5.541 | 49,352,668 | +0.03(+0.59%) |
May 06, 2014 | 5.568 | 5.589 | 5.503 | 5.508 | 39,960,892 | -0.06(-1.14%) |
May 05, 2014 | 5.535 | 5.585 | 5.491 | 5.571 | 40,925,700 | +0.00(+0.03%) |
May 02, 2014 | 5.613 | 5.621 | 5.553 | 5.570 | 37,441,108 | -0.03(-0.46%) |
May 01, 2014 | 5.678 | 5.705 | 5.575 | 5.595 | 52,171,712 | -0.07(-1.27%) |
Apr 30, 2014 | 5.619 | 5.703 | 5.596 | 5.667 | 66,075,388 | +0.02(+0.30%) |
Apr 29, 2014 | 5.609 | 5.673 | 5.592 | 5.650 | 71,478,728 | +0.13(+2.39%) |
Apr 28, 2014 | 5.426 | 5.542 | 5.400 | 5.518 | 61,919,592 | +0.10(+1.93%) |
Apr 25, 2014 | 5.457 | 5.474 | 5.388 | 5.414 | 53,111,508 | -0.07(-1.31%) |
Apr 24, 2014 | 5.475 | 5.499 | 5.443 | 5.486 | 67,873,352 | +0.04(+0.82%) |
Apr 23, 2014 | 5.458 | 5.479 | 5.415 | 5.441 | 51,187,664 | -0.01(-0.09%) |
Apr 22, 2014 | 5.467 | 5.498 | 5.422 | 5.446 | 78,748,416 | -0.03(-0.53%) |
Apr 21, 2014 | 5.493 | 5.561 | 5.465 | 5.475 | 89,175,840 | +0.00(+0.03%) |
Apr 17, 2014 | 11.07 | 5.474 | 5.474 | 5.474 | 136,380,592 | -0.10(-1.72%) |
Apr 16, 2014 | 5.589 | 5.674 | 5.535 | 5.570 | 67,380,808 | +0.02(+0.31%) |
Apr 15, 2014 | 5.655 | 5.657 | 5.464 | 5.553 | 76,672,656 | -0.09(-1.55%) |
Apr 14, 2014 | 5.589 | 5.707 | 5.582 | 5.640 | 80,791,688 | +0.08(+1.39%) |
Apr 11, 2014 | 5.583 | 5.647 | 5.561 | 5.563 | 109,292,704 | -0.06(-1.07%) |
Apr 10, 2014 | 5.709 | 5.811 | 5.621 | 5.623 | 149,051,920 | +0.01(+0.24%) |
Apr 09, 2014 | 5.595 | 5.637 | 5.534 | 5.609 | 73,328,352 | +0.05(+0.83%) |
Apr 08, 2014 | 5.604 | 5.619 | 5.475 | 5.563 | 79,270,640 | -0.04(-0.76%) |
Apr 07, 2014 | 5.640 | 5.674 | 5.573 | 5.606 | 71,094,912 | +0.01(+0.18%) |
Apr 04, 2014 | 5.697 | 5.739 | 5.556 | 5.595 | 79,719,064 | -0.06(-1.09%) |
Apr 03, 2014 | 5.763 | 5.767 | 5.630 | 5.657 | 90,061,032 | -0.10(-1.81%) |
Apr 02, 2014 | 5.715 | 5.770 | 5.659 | 5.762 | 82,756,416 | +0.07(+1.14%) |
Apr 01, 2014 | 5.537 | 5.734 | 5.535 | 5.697 | 95,990,200 | +0.15(+2.69%) |
Mar 31, 2014 | 5.535 | 5.586 | 5.529 | 5.547 | 51,338,824 | +0.05(+1.00%) |
Mar 28, 2014 | 5.518 | 5.580 | 5.475 | 5.493 | 64,881,740 | +0.02(+0.34%) |
Mar 27, 2014 | 5.513 | 5.535 | 5.426 | 5.474 | 71,617,760 | -0.07(-1.30%) |
Mar 26, 2014 | 5.618 | 5.677 | 5.542 | 5.546 | 100,372,664 | -0.04(-0.64%) |
Mar 25, 2014 | 5.455 | 5.582 | 5.443 | 5.582 | 100,371,856 | +0.16(+2.94%) |
Mar 24, 2014 | 5.489 | 5.522 | 5.417 | 5.422 | 77,745,424 | -0.05(-1.00%) |
Mar 21, 2014 | 5.457 | 5.522 | 5.427 | 5.477 | 138,095,696 | +0.08(+1.49%) |
Mar 20, 2014 | 5.400 | 5.556 | 5.393 | 5.397 | 139,489,136 | -0.02(-0.44%) |
Mar 19, 2014 | 5.246 | 5.441 | 5.241 | 5.421 | 135,035,216 | +0.18(+3.47%) |
Mar 18, 2014 | 5.148 | 5.251 | 5.126 | 5.239 | 111,538,976 | +0.19(+3.66%) |
Mar 17, 2014 | 5.014 | 5.090 | 5.011 | 5.054 | 41,142,496 | +0.07(+1.41%) |
Mar 14, 2014 | 4.949 | 5.037 | 4.942 | 4.983 | 47,348,668 | +0.03(+0.55%) |
Mar 13, 2014 | 5.081 | 5.117 | 4.929 | 4.956 | 76,980,424 | -0.12(-2.30%) |
Mar 12, 2014 | 5.110 | 5.115 | 5.042 | 5.073 | 43,191,472 | -0.05(-1.07%) |
Mar 11, 2014 | 5.143 | 5.187 | 5.105 | 5.127 | 41,259,564 | +0.00(+0.03%) |
Mar 10, 2014 | 5.151 | 5.187 | 5.117 | 5.126 | 43,308,960 | -0.08(-1.45%) |
Mar 07, 2014 | 5.186 | 5.225 | 5.149 | 5.201 | 54,215,952 | +0.04(+0.83%) |
Mar 06, 2014 | 5.141 | 5.177 | 5.117 | 5.158 | 41,616,124 | +0.03(+0.50%) |
Mar 05, 2014 | 5.163 | 5.169 | 5.117 | 5.133 | 37,683,096 | -0.03(-0.60%) |
Mar 04, 2014 | 5.131 | 5.184 | 5.119 | 5.163 | 77,737,888 | +0.07(+1.31%) |