Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.392 | 5.487 | 5.374 | 5.457 | 36,323,744 | +0.05(+0.94%) |
Apr 29, 2014 | 5.356 | 5.443 | 5.217 | 5.406 | 91,089,184 | +0.29(+5.69%) |
Apr 28, 2014 | 5.246 | 5.254 | 5.094 | 5.115 | 57,697,364 | -0.17(-3.30%) |
Apr 25, 2014 | 5.399 | 5.410 | 5.239 | 5.290 | 17,742,364 | -0.02(-0.41%) |
Apr 24, 2014 | 5.305 | 5.334 | 5.239 | 5.312 | 25,156,432 | +0.00(+0.00%) |
Apr 23, 2014 | 5.377 | 5.377 | 5.290 | 5.312 | 13,067,964 | -0.12(-2.28%) |
Apr 22, 2014 | 5.490 | 5.494 | 5.421 | 5.436 | 23,673,828 | +0.03(+0.54%) |
Apr 21, 2014 | 5.348 | 5.421 | 5.312 | 5.406 | 22,101,868 | +0.07(+1.23%) |
Apr 17, 2014 | 5.377 | 5.341 | 5.341 | 5.341 | 22,749,572 | +0.03(+0.55%) |
Apr 16, 2014 | 5.239 | 5.334 | 5.232 | 5.312 | 30,357,222 | +0.11(+2.10%) |
Apr 15, 2014 | 5.294 | 5.341 | 5.137 | 5.203 | 36,804,132 | -0.14(-2.59%) |
Apr 14, 2014 | 5.319 | 5.356 | 5.275 | 5.341 | 23,603,550 | -0.05(-0.94%) |
Apr 11, 2014 | 5.450 | 5.519 | 5.363 | 5.392 | 24,004,362 | -0.17(-3.01%) |
Apr 10, 2014 | 5.683 | 5.705 | 5.508 | 5.559 | 23,145,772 | -0.12(-2.18%) |
Apr 09, 2014 | 5.592 | 5.705 | 5.545 | 5.683 | 44,457,544 | +0.17(+3.03%) |
Apr 08, 2014 | 5.523 | 5.661 | 5.472 | 5.516 | 93,334,736 | +0.26(+4.99%) |
Apr 07, 2014 | 5.341 | 5.377 | 5.195 | 5.254 | 34,125,148 | -0.09(-1.77%) |
Apr 04, 2014 | 5.559 | 5.566 | 5.297 | 5.348 | 53,323,868 | -0.20(-3.54%) |
Apr 03, 2014 | 5.610 | 5.632 | 5.494 | 5.545 | 20,189,144 | -0.01(-0.13%) |
Apr 02, 2014 | 5.548 | 5.574 | 5.501 | 5.552 | 32,279,456 | +0.06(+1.06%) |
Apr 01, 2014 | 5.450 | 5.556 | 5.421 | 5.494 | 50,615,260 | +0.15(+2.86%) |
Mar 31, 2014 | 5.385 | 5.414 | 5.323 | 5.341 | 26,014,950 | +0.00(+0.00%) |
Mar 28, 2014 | 5.341 | 5.377 | 5.297 | 5.341 | 20,252,390 | +0.05(+0.96%) |
Mar 27, 2014 | 5.297 | 5.319 | 5.246 | 5.290 | 21,263,086 | -0.03(-0.55%) |
Mar 26, 2014 | 5.392 | 5.421 | 5.305 | 5.319 | 24,952,028 | +0.00(+0.00%) |
Mar 25, 2014 | 5.305 | 5.326 | 5.232 | 5.319 | 25,481,504 | +0.07(+1.25%) |
Mar 24, 2014 | 5.246 | 5.337 | 5.152 | 5.254 | 52,338,564 | +0.04(+0.70%) |
Mar 21, 2014 | 5.385 | 5.396 | 5.195 | 5.217 | 46,112,344 | -0.20(-3.63%) |
Mar 20, 2014 | 5.385 | 5.516 | 5.363 | 5.414 | 41,600,024 | -0.07(-1.33%) |
Mar 19, 2014 | 5.563 | 5.567 | 5.436 | 5.487 | 15,745,546 | -0.09(-1.69%) |
Mar 18, 2014 | 5.556 | 5.621 | 5.530 | 5.581 | 19,209,098 | +0.05(+0.92%) |
Mar 17, 2014 | 5.537 | 5.596 | 5.523 | 5.530 | 13,154,117 | +0.04(+0.80%) |
Mar 14, 2014 | 5.450 | 5.545 | 5.436 | 5.487 | 24,560,278 | -0.01(-0.26%) |
Mar 13, 2014 | 5.661 | 5.683 | 5.443 | 5.501 | 24,575,644 | -0.14(-2.45%) |
Mar 12, 2014 | 5.625 | 5.639 | 5.552 | 5.639 | 19,071,956 | -0.04(-0.77%) |
Mar 11, 2014 | 5.698 | 5.763 | 5.668 | 5.683 | 23,830,790 | -0.08(-1.39%) |
Mar 10, 2014 | 5.770 | 5.807 | 5.727 | 5.763 | 35,192,388 | -0.02(-0.38%) |
Mar 07, 2014 | 5.799 | 5.865 | 5.719 | 5.785 | 44,478,344 | +0.09(+1.66%) |
Mar 06, 2014 | 5.683 | 5.741 | 5.676 | 5.690 | 9,708,657 | +0.02(+0.39%) |
Mar 05, 2014 | 5.647 | 5.712 | 5.647 | 5.668 | 22,066,544 | +0.07(+1.17%) |
Mar 04, 2014 | 5.563 | 5.639 | 5.563 | 5.603 | 26,655,652 | +0.08(+1.45%) |
Mar 03, 2014 | 5.457 | 5.523 | 5.421 | 5.523 | 23,012,454 | +0.01(+0.13%) |
Feb 28, 2014 | 5.610 | 5.683 | 5.516 | 5.516 | 30,985,736 | -0.08(-1.43%) |
Feb 27, 2014 | 5.537 | 5.625 | 5.508 | 5.596 | 14,737,471 | +0.04(+0.79%) |
Feb 26, 2014 | 5.617 | 5.625 | 5.494 | 5.552 | 13,787,513 | -0.01(-0.13%) |
Feb 25, 2014 | 5.530 | 5.625 | 5.516 | 5.559 | 27,668,816 | +0.01(+0.26%) |
Feb 24, 2014 | 5.443 | 5.567 | 5.428 | 5.545 | 22,777,028 | +0.12(+2.14%) |
Feb 21, 2014 | 5.406 | 5.450 | 5.363 | 5.428 | 20,439,492 | +0.11(+2.05%) |
Feb 20, 2014 | 5.275 | 5.334 | 5.246 | 5.319 | 21,150,490 | +0.03(+0.55%) |
Feb 19, 2014 | 5.363 | 5.377 | 5.268 | 5.290 | 16,578,976 | -0.04(-0.82%) |
Feb 18, 2014 | 5.261 | 5.385 | 5.250 | 5.334 | 39,439,660 | +0.14(+2.66%) |
Feb 14, 2014 | 5.225 | 5.195 | 5.195 | 5.195 | 26,415,466 | -0.04(-0.83%) |
Feb 13, 2014 | 5.188 | 5.319 | 5.174 | 5.239 | 31,034,070 | +0.04(+0.70%) |
Feb 12, 2014 | 5.188 | 5.254 | 5.181 | 5.203 | 25,399,520 | -0.17(-3.25%) |
Feb 11, 2014 | 5.316 | 5.399 | 5.312 | 5.377 | 24,377,630 | +0.01(+0.14%) |
Feb 10, 2014 | 5.396 | 5.450 | 5.319 | 5.370 | 39,180,676 | -0.20(-3.66%) |
Feb 07, 2014 | 5.101 | 5.610 | 5.108 | 5.574 | 67,111,184 | +0.47(+9.27%) |
Feb 06, 2014 | 4.868 | 5.130 | 4.999 | 5.101 | 27,154,262 | +0.23(+4.78%) |
Feb 05, 2014 | 4.937 | 4.963 | 4.846 | 4.868 | 40,302,000 | -0.07(-1.33%) |
Feb 04, 2014 | 4.912 | 4.955 | 4.890 | 4.933 | 15,309,698 | +0.09(+1.80%) |