Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.185 | 5.185 | 5.062 | 5.125 | 37,840,536 | +0.00(+0.00%) |
Jun 27, 2014 | 5.167 | 5.199 | 5.083 | 5.125 | 34,471,740 | -0.06(-1.15%) |
Jun 26, 2014 | 5.185 | 5.199 | 5.055 | 5.185 | 44,956,168 | +0.02(+0.41%) |
Jun 25, 2014 | 5.223 | 5.310 | 5.129 | 5.164 | 88,617,016 | -0.08(-1.60%) |
Jun 24, 2014 | 5.469 | 5.598 | 5.206 | 5.248 | 79,285,976 | -0.23(-4.16%) |
Jun 23, 2014 | 5.514 | 5.514 | 5.437 | 5.476 | 29,126,862 | -0.05(-0.82%) |
Jun 20, 2014 | 5.500 | 5.588 | 5.486 | 5.521 | 47,234,648 | +0.02(+0.45%) |
Jun 19, 2014 | 5.532 | 5.567 | 5.434 | 5.497 | 33,015,028 | -0.09(-1.57%) |
Jun 18, 2014 | 5.371 | 5.591 | 5.349 | 5.584 | 51,106,092 | +0.15(+2.71%) |
Jun 17, 2014 | 5.451 | 5.539 | 5.307 | 5.437 | 48,551,448 | -0.10(-1.77%) |
Jun 16, 2014 | 5.563 | 5.598 | 5.491 | 5.535 | 55,614,092 | -0.02(-0.44%) |
Jun 13, 2014 | 5.486 | 5.577 | 5.420 | 5.560 | 47,204,588 | +0.14(+2.52%) |
Jun 12, 2014 | 5.469 | 5.546 | 5.406 | 5.423 | 35,619,760 | -0.06(-1.15%) |
Jun 11, 2014 | 5.427 | 5.532 | 5.364 | 5.486 | 74,121,872 | +0.13(+2.35%) |
Jun 10, 2014 | 5.279 | 5.374 | 5.213 | 5.360 | 41,787,756 | +0.19(+3.66%) |
Jun 06, 2014 | 5.073 | 5.174 | 5.017 | 5.171 | 85,540,688 | +0.37(+7.66%) |
Jun 05, 2014 | 4.859 | 4.870 | 4.771 | 4.803 | 33,701,916 | -0.00(-0.07%) |
Jun 04, 2014 | 4.901 | 4.908 | 4.785 | 4.806 | 38,414,608 | -0.09(-1.93%) |
Jun 03, 2014 | 4.838 | 4.943 | 4.810 | 4.901 | 31,964,060 | +0.05(+1.01%) |
Jun 02, 2014 | 4.898 | 4.905 | 4.785 | 4.852 | 52,821,788 | -0.09(-1.77%) |
May 30, 2014 | 5.045 | 5.052 | 4.936 | 4.940 | 75,165,992 | -0.17(-3.29%) |
May 29, 2014 | 5.206 | 5.236 | 5.101 | 5.108 | 37,749,084 | -0.07(-1.35%) |
May 28, 2014 | 5.129 | 5.209 | 5.052 | 5.178 | 51,303,904 | +0.06(+1.09%) |
May 27, 2014 | 5.293 | 5.307 | 5.104 | 5.122 | 38,566,504 | -0.10(-1.94%) |
May 23, 2014 | 5.230 | 5.223 | 5.223 | 5.223 | 32,078,850 | +0.03(+0.61%) |
May 22, 2014 | 5.286 | 5.332 | 5.160 | 5.192 | 39,521,056 | -0.06(-1.07%) |
May 21, 2014 | 5.122 | 5.304 | 5.122 | 5.248 | 56,152,592 | +0.09(+1.70%) |
May 20, 2014 | 5.314 | 5.451 | 5.108 | 5.160 | 81,997,192 | -0.17(-3.16%) |
May 19, 2014 | 5.311 | 5.353 | 5.248 | 5.328 | 39,818,172 | -0.02(-0.46%) |
May 16, 2014 | 5.427 | 5.430 | 5.297 | 5.353 | 39,866,400 | +0.00(+0.07%) |
May 15, 2014 | 5.427 | 5.458 | 5.325 | 5.349 | 46,520,056 | -0.11(-2.05%) |
May 14, 2014 | 5.395 | 5.486 | 5.339 | 5.462 | 44,166,340 | +0.06(+1.10%) |
May 13, 2014 | 5.392 | 5.500 | 5.357 | 5.402 | 41,717,680 | +0.02(+0.39%) |
May 12, 2014 | 5.321 | 5.399 | 5.304 | 5.381 | 34,519,644 | +0.09(+1.72%) |
May 09, 2014 | 5.293 | 5.406 | 5.255 | 5.290 | 58,980,004 | -0.03(-0.53%) |
May 08, 2014 | 5.539 | 5.553 | 5.251 | 5.318 | 75,116,176 | -0.17(-3.07%) |
May 07, 2014 | 5.367 | 5.533 | 5.272 | 5.486 | 115,989,512 | +0.13(+2.35%) |
May 06, 2014 | 5.087 | 5.427 | 5.080 | 5.360 | 114,936,952 | +0.26(+5.08%) |
May 05, 2014 | 5.101 | 5.178 | 5.038 | 5.101 | 59,453,952 | -0.02(-0.34%) |
May 02, 2014 | 4.947 | 5.150 | 4.922 | 5.118 | 91,306,552 | +0.30(+6.18%) |
May 01, 2014 | 4.849 | 4.880 | 4.778 | 4.821 | 32,196,236 | -0.04(-0.86%) |
Apr 30, 2014 | 4.915 | 4.954 | 4.852 | 4.863 | 57,339,096 | -0.09(-1.84%) |
Apr 29, 2014 | 4.926 | 5.108 | 4.922 | 4.954 | 76,117,496 | +0.06(+1.22%) |
Apr 28, 2014 | 4.698 | 4.915 | 4.638 | 4.894 | 86,691,440 | +0.16(+3.48%) |
Apr 25, 2014 | 4.761 | 4.768 | 4.630 | 4.729 | 60,079,000 | -0.08(-1.68%) |
Apr 24, 2014 | 4.845 | 4.852 | 4.736 | 4.810 | 50,578,840 | +0.03(+0.66%) |
Apr 23, 2014 | 4.740 | 4.799 | 4.687 | 4.778 | 54,467,620 | +0.01(+0.29%) |
Apr 22, 2014 | 4.863 | 4.901 | 4.726 | 4.764 | 81,716,352 | -0.13(-2.65%) |
Apr 21, 2014 | 4.947 | 4.957 | 4.799 | 4.894 | 37,428,160 | -0.01(-0.29%) |
Apr 17, 2014 | 4.698 | 4.908 | 4.908 | 4.908 | 97,384,616 | +0.18(+3.85%) |
Apr 16, 2014 | 4.698 | 4.775 | 4.628 | 4.726 | 50,340,268 | +0.06(+1.20%) |
Apr 15, 2014 | 4.866 | 4.870 | 4.547 | 4.670 | 113,367,984 | -0.19(-3.96%) |
Apr 14, 2014 | 4.940 | 4.959 | 4.824 | 4.863 | 54,772,340 | -0.05(-1.07%) |
Apr 11, 2014 | 4.722 | 4.922 | 4.719 | 4.915 | 66,066,348 | +0.12(+2.41%) |
Apr 10, 2014 | 4.884 | 4.905 | 4.785 | 4.799 | 59,245,248 | -0.05(-0.94%) |
Apr 09, 2014 | 4.782 | 4.915 | 4.705 | 4.845 | 103,687,008 | -0.03(-0.65%) |
Apr 08, 2014 | 5.139 | 5.209 | 4.799 | 4.877 | 163,958,832 | -0.11(-2.11%) |
Apr 07, 2014 | 4.789 | 5.031 | 4.757 | 4.982 | 139,216,032 | +0.32(+6.84%) |
Apr 04, 2014 | 4.757 | 4.789 | 4.649 | 4.663 | 75,828,224 | +0.06(+1.29%) |
Apr 03, 2014 | 4.656 | 4.677 | 4.498 | 4.603 | 87,257,168 | -0.03(-0.68%) |
Apr 02, 2014 | 4.489 | 4.716 | 4.462 | 4.635 | 100,297,504 | +0.17(+3.71%) |