Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.814 | 4.898 | 4.803 | 4.892 | 37,700,472 | +0.06(+1.34%) |
May 29, 2014 | 4.764 | 4.832 | 4.762 | 4.828 | 28,113,884 | -0.04(-0.80%) |
May 28, 2014 | 4.998 | 5.011 | 4.841 | 4.867 | 36,042,012 | -0.17(-3.33%) |
May 27, 2014 | 5.061 | 5.089 | 5.005 | 5.034 | 8,785,486 | +0.03(+0.51%) |
May 23, 2014 | 4.993 | 5.008 | 5.008 | 5.008 | 46,528,272 | -0.00(-0.09%) |
May 22, 2014 | 5.042 | 5.056 | 5.010 | 5.013 | 9,644,619 | -0.06(-1.14%) |
May 21, 2014 | 5.111 | 5.117 | 5.063 | 5.071 | 12,777,561 | +0.05(+0.91%) |
May 20, 2014 | 4.975 | 5.057 | 4.975 | 5.025 | 16,352,080 | +0.07(+1.40%) |
May 19, 2014 | 4.926 | 4.980 | 4.892 | 4.956 | 22,436,446 | -0.10(-2.07%) |
May 16, 2014 | 5.103 | 5.105 | 4.992 | 5.061 | 22,461,266 | -0.05(-1.04%) |
May 15, 2014 | 5.219 | 5.224 | 5.076 | 5.114 | 23,516,656 | -0.06(-1.21%) |
May 14, 2014 | 5.183 | 5.202 | 5.133 | 5.177 | 11,378,370 | +0.01(+0.22%) |
May 13, 2014 | 5.165 | 5.190 | 5.153 | 5.165 | 13,999,375 | +0.03(+0.63%) |
May 12, 2014 | 5.121 | 5.143 | 5.064 | 5.133 | 14,690,361 | +0.14(+2.82%) |
May 09, 2014 | 4.934 | 5.008 | 4.915 | 4.992 | 14,909,052 | +0.10(+2.08%) |
May 08, 2014 | 4.886 | 4.923 | 4.857 | 4.890 | 17,432,690 | +0.01(+0.21%) |
May 07, 2014 | 4.895 | 4.896 | 4.800 | 4.880 | 26,810,934 | -0.19(-3.73%) |
May 06, 2014 | 5.031 | 5.096 | 5.002 | 5.069 | 13,164,316 | +0.01(+0.13%) |
May 05, 2014 | 5.055 | 5.067 | 5.009 | 5.063 | 7,590,142 | -0.02(-0.47%) |
May 02, 2014 | 5.100 | 5.130 | 5.075 | 5.086 | 12,079,259 | +0.01(+0.28%) |
May 01, 2014 | 5.097 | 5.112 | 5.060 | 5.072 | 7,415,908 | -0.04(-0.73%) |
Apr 30, 2014 | 5.041 | 5.130 | 5.024 | 5.109 | 16,118,461 | +0.04(+0.83%) |
Apr 29, 2014 | 5.067 | 5.084 | 5.028 | 5.067 | 15,118,314 | +0.03(+0.66%) |
Apr 28, 2014 | 5.005 | 5.051 | 4.995 | 5.034 | 12,895,627 | +0.04(+0.80%) |
Apr 25, 2014 | 4.983 | 5.018 | 4.967 | 4.994 | 13,600,090 | -0.00(-0.10%) |
Apr 24, 2014 | 4.994 | 5.005 | 4.961 | 4.999 | 14,558,587 | +0.02(+0.48%) |
Apr 23, 2014 | 4.970 | 4.976 | 4.927 | 4.975 | 17,169,564 | -0.01(-0.29%) |
Apr 22, 2014 | 4.946 | 5.012 | 4.900 | 4.989 | 18,390,726 | -0.00(-0.10%) |
Apr 21, 2014 | 4.988 | 5.021 | 4.978 | 4.994 | 8,374,079 | -0.04(-0.72%) |
Apr 17, 2014 | 5.001 | 5.030 | 5.030 | 5.030 | 50,649,168 | +0.03(+0.57%) |
Apr 16, 2014 | 4.978 | 5.020 | 4.927 | 5.002 | 19,342,914 | -0.04(-0.76%) |
Apr 15, 2014 | 5.111 | 5.184 | 4.843 | 5.040 | 51,741,436 | -0.25(-4.68%) |
Apr 14, 2014 | 5.105 | 5.317 | 5.084 | 5.287 | 26,736,894 | +0.23(+4.57%) |
Apr 11, 2014 | 5.028 | 5.100 | 5.024 | 5.056 | 14,089,047 | +0.04(+0.76%) |
Apr 10, 2014 | 5.099 | 5.125 | 5.016 | 5.018 | 15,303,849 | -0.13(-2.48%) |
Apr 09, 2014 | 5.149 | 5.171 | 5.094 | 5.145 | 18,115,866 | -0.08(-1.57%) |
Apr 08, 2014 | 5.204 | 5.262 | 5.179 | 5.227 | 9,668,199 | +0.03(+0.55%) |
Apr 07, 2014 | 5.175 | 5.243 | 5.140 | 5.199 | 9,351,615 | -0.01(-0.24%) |
Apr 04, 2014 | 5.282 | 5.300 | 5.177 | 5.211 | 8,064,697 | -0.04(-0.71%) |
Apr 03, 2014 | 5.278 | 5.304 | 5.199 | 5.248 | 7,605,743 | -0.05(-0.90%) |
Apr 02, 2014 | 5.270 | 5.310 | 5.258 | 5.296 | 10,233,928 | +0.04(+0.85%) |
Apr 01, 2014 | 5.223 | 5.275 | 5.217 | 5.251 | 9,989,818 | +0.10(+1.88%) |
Mar 31, 2014 | 5.176 | 5.191 | 5.146 | 5.154 | 11,284,199 | +0.02(+0.46%) |
Mar 28, 2014 | 5.164 | 5.213 | 5.113 | 5.130 | 11,058,875 | +0.03(+0.62%) |
Mar 27, 2014 | 5.083 | 5.127 | 5.044 | 5.099 | 17,835,686 | +0.00(+0.00%) |
Mar 26, 2014 | 5.148 | 5.176 | 5.092 | 5.099 | 13,394,876 | +0.02(+0.41%) |
Mar 25, 2014 | 5.114 | 5.135 | 5.053 | 5.078 | 14,623,838 | +0.01(+0.11%) |
Mar 24, 2014 | 5.128 | 5.151 | 5.034 | 5.072 | 11,847,858 | -0.05(-1.00%) |
Mar 21, 2014 | 5.190 | 5.200 | 5.115 | 5.123 | 15,580,191 | -0.07(-1.39%) |
Mar 20, 2014 | 5.120 | 5.245 | 5.103 | 5.196 | 15,901,452 | +0.07(+1.45%) |
Mar 19, 2014 | 5.071 | 5.181 | 5.060 | 5.122 | 21,570,900 | -0.10(-1.95%) |
Mar 18, 2014 | 5.205 | 5.250 | 5.173 | 5.223 | 11,226,391 | -0.01(-0.22%) |
Mar 17, 2014 | 5.257 | 5.285 | 5.199 | 5.235 | 11,899,926 | +0.01(+0.15%) |
Mar 14, 2014 | 5.231 | 5.279 | 5.216 | 5.227 | 19,875,288 | +0.04(+0.83%) |
Mar 13, 2014 | 5.198 | 5.247 | 5.068 | 5.184 | 31,801,296 | -0.14(-2.70%) |
Mar 12, 2014 | 5.604 | 5.612 | 5.147 | 5.328 | 60,689,276 | -0.34(-6.07%) |
Mar 11, 2014 | 5.711 | 5.760 | 5.663 | 5.672 | 8,998,154 | -0.00(-0.03%) |
Mar 10, 2014 | 5.699 | 5.699 | 5.619 | 5.674 | 10,868,010 | -0.07(-1.19%) |
Mar 07, 2014 | 5.827 | 5.859 | 5.726 | 5.743 | 18,068,812 | -0.25(-4.19%) |
Mar 06, 2014 | 5.991 | 6.012 | 5.945 | 5.994 | 12,577,046 | +0.05(+0.78%) |
Mar 05, 2014 | 5.874 | 5.983 | 5.865 | 5.947 | 10,226,086 | +0.06(+1.05%) |
Mar 04, 2014 | 5.813 | 5.895 | 5.804 | 5.885 | 13,732,537 | +0.18(+3.24%) |