Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2014 | 5.226 | 5.247 | 5.072 | 5.182 | 8,110,696 | -0.09(-1.67%) |
Feb 28, 2014 | 5.277 | 5.313 | 5.204 | 5.269 | 15,217,650 | -0.02(-0.42%) |
Feb 27, 2014 | 5.247 | 5.334 | 5.174 | 5.291 | 9,433,134 | +0.11(+2.12%) |
Feb 26, 2014 | 5.211 | 5.277 | 5.160 | 5.182 | 10,947,986 | +0.04(+0.85%) |
Feb 25, 2014 | 5.145 | 5.251 | 5.123 | 5.138 | 11,415,577 | -0.01(-0.14%) |
Feb 24, 2014 | 5.167 | 5.233 | 5.112 | 5.145 | 8,017,077 | +0.01(+0.29%) |
Feb 21, 2014 | 5.101 | 5.226 | 5.079 | 5.130 | 12,546,717 | +0.03(+0.57%) |
Feb 20, 2014 | 4.991 | 5.160 | 4.984 | 5.101 | 18,174,128 | +0.17(+3.41%) |
Feb 19, 2014 | 4.860 | 4.969 | 4.840 | 4.933 | 13,467,960 | +0.01(+0.30%) |
Feb 18, 2014 | 4.999 | 5.057 | 4.903 | 4.918 | 12,464,801 | -0.14(-2.75%) |
Feb 14, 2014 | 5.050 | 5.057 | 5.057 | 5.057 | 10,165,573 | +0.06(+1.17%) |
Feb 13, 2014 | 4.801 | 5.021 | 4.786 | 4.999 | 13,478,365 | +0.08(+1.64%) |
Feb 12, 2014 | 4.969 | 4.984 | 4.823 | 4.918 | 11,425,029 | -0.11(-2.18%) |
Feb 11, 2014 | 4.889 | 5.064 | 4.878 | 5.028 | 14,015,242 | +0.12(+2.54%) |
Feb 10, 2014 | 4.977 | 4.977 | 4.845 | 4.903 | 9,435,639 | -0.07(-1.47%) |
Feb 07, 2014 | 4.962 | 5.028 | 4.874 | 4.977 | 28,016,394 | +0.09(+1.80%) |
Feb 06, 2014 | 4.728 | 4.969 | 4.721 | 4.889 | 18,326,198 | +0.20(+4.21%) |
Feb 05, 2014 | 4.713 | 4.728 | 4.611 | 4.691 | 20,722,602 | +0.02(+0.47%) |
Feb 04, 2014 | 4.625 | 4.742 | 4.603 | 4.669 | 19,910,914 | +0.11(+2.41%) |