Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.247 | 5.269 | 5.152 | 5.152 | 17,405,876 | -0.12(-2.22%) |
May 29, 2014 | 5.277 | 5.306 | 5.255 | 5.269 | 8,247,505 | +0.02(+0.42%) |
May 28, 2014 | 5.226 | 5.284 | 5.193 | 5.247 | 9,475,853 | +0.04(+0.84%) |
May 27, 2014 | 5.408 | 5.430 | 5.204 | 5.204 | 31,112,986 | -0.21(-3.92%) |
May 23, 2014 | 5.452 | 5.416 | 5.416 | 5.416 | 4,819,212 | -0.07(-1.33%) |
May 22, 2014 | 5.482 | 5.496 | 5.456 | 5.489 | 4,501,257 | +0.07(+1.21%) |
May 21, 2014 | 5.372 | 5.452 | 5.357 | 5.423 | 7,261,416 | +0.07(+1.37%) |
May 20, 2014 | 5.394 | 5.496 | 5.343 | 5.350 | 9,758,814 | -0.10(-1.75%) |
May 19, 2014 | 5.379 | 5.445 | 5.365 | 5.445 | 6,914,760 | +0.03(+0.54%) |
May 16, 2014 | 5.460 | 5.467 | 5.372 | 5.416 | 11,429,555 | +0.01(+0.27%) |
May 15, 2014 | 5.460 | 5.474 | 5.365 | 5.401 | 6,267,804 | -0.07(-1.34%) |
May 14, 2014 | 5.482 | 5.511 | 5.445 | 5.474 | 10,734,778 | +0.03(+0.54%) |
May 13, 2014 | 5.474 | 5.610 | 5.423 | 5.445 | 21,299,468 | -0.04(-0.67%) |
May 12, 2014 | 5.452 | 5.489 | 5.445 | 5.482 | 11,054,434 | +0.07(+1.35%) |
May 09, 2014 | 5.350 | 5.438 | 5.306 | 5.408 | 10,492,197 | +0.04(+0.68%) |
May 08, 2014 | 5.379 | 5.430 | 5.335 | 5.372 | 14,026,901 | +0.04(+0.82%) |
May 07, 2014 | 5.379 | 5.401 | 5.277 | 5.328 | 16,908,942 | -0.10(-1.75%) |
May 06, 2014 | 5.343 | 5.474 | 5.321 | 5.423 | 17,947,572 | +0.07(+1.23%) |
May 05, 2014 | 5.269 | 5.383 | 5.262 | 5.357 | 15,742,531 | +0.06(+1.10%) |
May 02, 2014 | 5.269 | 5.361 | 5.218 | 5.299 | 37,234,480 | +0.07(+1.26%) |
May 01, 2014 | 5.350 | 5.350 | 5.189 | 5.233 | 14,766,561 | -0.07(-1.38%) |
Apr 30, 2014 | 5.372 | 5.387 | 5.247 | 5.306 | 53,831,192 | -0.29(-5.10%) |
Apr 29, 2014 | 5.694 | 5.709 | 5.577 | 5.591 | 14,529,465 | -0.04(-0.78%) |
Apr 28, 2014 | 5.628 | 5.665 | 5.584 | 5.635 | 12,120,611 | +0.02(+0.39%) |
Apr 25, 2014 | 5.687 | 5.694 | 5.562 | 5.613 | 13,097,010 | -0.10(-1.79%) |
Apr 24, 2014 | 5.774 | 5.774 | 5.628 | 5.716 | 13,555,776 | -0.04(-0.64%) |
Apr 23, 2014 | 5.752 | 5.767 | 5.687 | 5.752 | 12,749,843 | -0.03(-0.51%) |
Apr 22, 2014 | 5.672 | 5.789 | 5.628 | 5.782 | 13,287,371 | +0.07(+1.28%) |
Apr 21, 2014 | 6.345 | 6.345 | 5.635 | 5.709 | 8,387,183 | +0.02(+0.39%) |
Apr 17, 2014 | 5.650 | 5.687 | 5.687 | 5.687 | 12,385,799 | +0.03(+0.52%) |
Apr 16, 2014 | 5.672 | 5.679 | 5.599 | 5.657 | 13,088,928 | +0.02(+0.39%) |
Apr 15, 2014 | 5.665 | 5.679 | 5.511 | 5.635 | 13,843,897 | -0.05(-0.90%) |
Apr 14, 2014 | 5.723 | 5.730 | 5.650 | 5.687 | 11,106,319 | -0.02(-0.38%) |
Apr 11, 2014 | 5.548 | 5.723 | 5.518 | 5.709 | 18,340,718 | +0.12(+2.09%) |
Apr 10, 2014 | 5.562 | 5.650 | 5.526 | 5.591 | 15,278,542 | +0.04(+0.66%) |
Apr 09, 2014 | 5.526 | 5.599 | 5.452 | 5.555 | 12,934,263 | +0.02(+0.40%) |
Apr 08, 2014 | 5.562 | 5.584 | 5.489 | 5.533 | 22,692,174 | +0.01(+0.27%) |
Apr 07, 2014 | 5.526 | 5.555 | 5.467 | 5.518 | 20,139,758 | +0.04(+0.67%) |
Apr 04, 2014 | 5.606 | 5.635 | 5.460 | 5.482 | 24,416,604 | -0.01(-0.13%) |
Apr 03, 2014 | 5.533 | 5.540 | 5.423 | 5.489 | 12,294,687 | -0.06(-1.06%) |
Apr 02, 2014 | 5.496 | 5.584 | 5.489 | 5.548 | 11,190,685 | +0.06(+1.07%) |
Apr 01, 2014 | 5.430 | 5.489 | 5.423 | 5.489 | 9,200,532 | +0.07(+1.21%) |
Mar 31, 2014 | 5.452 | 5.489 | 5.408 | 5.423 | 9,571,244 | -0.04(-0.67%) |
Mar 28, 2014 | 5.460 | 5.548 | 5.430 | 5.460 | 10,887,737 | +0.01(+0.13%) |
Mar 27, 2014 | 5.328 | 5.482 | 5.299 | 5.452 | 13,210,868 | +0.20(+3.76%) |
Mar 26, 2014 | 5.284 | 5.321 | 5.226 | 5.255 | 18,660,124 | -0.02(-0.42%) |
Mar 25, 2014 | 5.306 | 5.328 | 5.240 | 5.277 | 11,046,976 | +0.04(+0.70%) |
Mar 24, 2014 | 5.247 | 5.284 | 5.211 | 5.240 | 12,746,797 | +0.01(+0.14%) |
Mar 21, 2014 | 5.226 | 5.383 | 5.211 | 5.233 | 15,919,973 | -0.01(-0.14%) |
Mar 20, 2014 | 5.196 | 5.269 | 5.138 | 5.240 | 9,997,512 | +0.04(+0.70%) |
Mar 19, 2014 | 5.145 | 5.269 | 5.138 | 5.204 | 13,875,925 | -0.01(-0.14%) |
Mar 18, 2014 | 5.145 | 5.233 | 5.138 | 5.211 | 11,162,331 | +0.04(+0.85%) |
Mar 17, 2014 | 5.079 | 5.189 | 5.072 | 5.167 | 11,132,895 | +0.10(+1.88%) |
Mar 14, 2014 | 5.057 | 5.130 | 5.035 | 5.072 | 9,373,172 | -0.01(-0.29%) |
Mar 13, 2014 | 5.218 | 5.226 | 5.072 | 5.086 | 9,798,469 | -0.09(-1.70%) |
Mar 12, 2014 | 5.130 | 5.174 | 5.094 | 5.174 | 9,867,343 | +0.06(+1.14%) |
Mar 11, 2014 | 5.233 | 5.255 | 5.086 | 5.116 | 7,043,835 | -0.04(-0.85%) |
Mar 10, 2014 | 5.240 | 5.240 | 5.108 | 5.160 | 8,431,359 | -0.07(-1.40%) |
Mar 07, 2014 | 5.255 | 5.284 | 5.174 | 5.233 | 10,986,588 | -0.07(-1.38%) |
Mar 06, 2014 | 5.321 | 5.387 | 5.266 | 5.306 | 22,829,098 | +0.01(+0.28%) |
Mar 05, 2014 | 5.284 | 5.321 | 5.178 | 5.291 | 10,318,418 | +0.04(+0.70%) |
Mar 04, 2014 | 5.211 | 5.394 | 5.196 | 5.255 | 7,827,600 | +0.07(+1.41%) |