Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.971 | 6.065 | 5.936 | 6.054 | 33,260,552 | +0.03(+0.53%) |
Apr 29, 2014 | 5.965 | 6.044 | 5.907 | 6.022 | 31,805,884 | +0.09(+1.50%) |
Apr 28, 2014 | 5.943 | 6.014 | 5.742 | 5.933 | 74,951,968 | +0.04(+0.72%) |
Apr 25, 2014 | 6.012 | 6.025 | 5.862 | 5.891 | 43,096,996 | -0.20(-3.23%) |
Apr 24, 2014 | 6.170 | 6.170 | 5.955 | 6.087 | 47,709,064 | +0.12(+1.95%) |
Apr 23, 2014 | 6.079 | 6.082 | 5.963 | 5.971 | 32,096,158 | -0.11(-1.80%) |
Apr 22, 2014 | 6.020 | 6.107 | 6.003 | 6.080 | 28,315,172 | +0.10(+1.61%) |
Apr 21, 2014 | 5.925 | 5.984 | 5.870 | 5.983 | 35,742,140 | +0.09(+1.51%) |
Apr 17, 2014 | 5.852 | 5.894 | 5.894 | 5.894 | 70,559,400 | +0.00(+0.06%) |
Apr 16, 2014 | 5.843 | 5.894 | 5.748 | 5.891 | 45,184,336 | +0.15(+2.60%) |
Apr 15, 2014 | 5.743 | 5.806 | 5.502 | 5.741 | 91,606,432 | +0.04(+0.64%) |
Apr 14, 2014 | 5.713 | 5.764 | 5.599 | 5.705 | 75,781,928 | +0.09(+1.52%) |
Apr 11, 2014 | 5.648 | 5.781 | 5.594 | 5.619 | 88,202,008 | -0.13(-2.32%) |
Apr 10, 2014 | 6.134 | 6.137 | 5.718 | 5.753 | 124,168,128 | -0.38(-6.17%) |
Apr 09, 2014 | 5.972 | 6.138 | 5.940 | 6.131 | 53,699,120 | +0.20(+3.46%) |
Apr 08, 2014 | 5.833 | 5.942 | 5.793 | 5.926 | 68,978,040 | +0.10(+1.75%) |
Apr 07, 2014 | 5.860 | 5.967 | 5.739 | 5.824 | 92,915,272 | -0.11(-1.79%) |
Apr 04, 2014 | 6.347 | 6.363 | 5.902 | 5.930 | 116,131,856 | -0.34(-5.40%) |
Apr 03, 2014 | 6.383 | 6.401 | 6.198 | 6.268 | 52,397,708 | -0.10(-1.57%) |
Apr 02, 2014 | 6.389 | 6.402 | 6.311 | 6.368 | 54,548,188 | +0.03(+0.53%) |
Apr 01, 2014 | 6.179 | 6.343 | 6.178 | 6.334 | 56,664,564 | +0.21(+3.49%) |
Mar 31, 2014 | 6.127 | 6.201 | 6.115 | 6.121 | 54,333,160 | +0.08(+1.37%) |
Mar 28, 2014 | 6.052 | 6.168 | 6.003 | 6.038 | 52,767,808 | +0.03(+0.42%) |
Mar 27, 2014 | 6.068 | 6.119 | 5.948 | 6.013 | 69,216,304 | -0.07(-1.11%) |
Mar 26, 2014 | 6.306 | 6.331 | 6.079 | 6.081 | 82,109,344 | -0.16(-2.57%) |
Mar 25, 2014 | 6.268 | 6.346 | 6.140 | 6.241 | 86,842,104 | +0.04(+0.59%) |
Mar 24, 2014 | 6.359 | 6.368 | 6.089 | 6.205 | 99,867,776 | -0.11(-1.68%) |
Mar 21, 2014 | 6.540 | 6.549 | 6.289 | 6.311 | 86,292,296 | -0.16(-2.44%) |
Mar 20, 2014 | 6.395 | 6.507 | 6.367 | 6.468 | 49,849,388 | +0.03(+0.49%) |
Mar 19, 2014 | 6.509 | 6.522 | 6.348 | 6.437 | 65,154,748 | -0.07(-1.04%) |
Mar 18, 2014 | 6.366 | 6.518 | 6.364 | 6.505 | 54,930,636 | +0.15(+2.39%) |
Mar 17, 2014 | 6.320 | 6.454 | 6.315 | 6.353 | 47,040,744 | +0.11(+1.83%) |
Mar 14, 2014 | 6.285 | 6.343 | 6.238 | 6.239 | 65,583,860 | -0.09(-1.44%) |
Mar 13, 2014 | 6.563 | 6.566 | 6.270 | 6.330 | 89,422,784 | -0.18(-2.77%) |
Mar 12, 2014 | 6.408 | 6.518 | 6.359 | 6.510 | 55,918,820 | +0.04(+0.69%) |
Mar 11, 2014 | 6.553 | 6.585 | 6.427 | 6.465 | 69,039,704 | -0.05(-0.81%) |
Mar 10, 2014 | 6.504 | 6.527 | 6.438 | 6.518 | 39,566,524 | +0.01(+0.15%) |
Mar 07, 2014 | 6.619 | 6.629 | 6.444 | 6.508 | 63,123,496 | -0.06(-0.97%) |
Mar 06, 2014 | 6.615 | 6.627 | 6.528 | 6.572 | 46,065,476 | -0.02(-0.23%) |
Mar 05, 2014 | 6.572 | 6.610 | 6.546 | 6.588 | 43,151,624 | +0.04(+0.55%) |
Mar 04, 2014 | 6.527 | 6.575 | 6.516 | 6.551 | 66,403,144 | +0.16(+2.55%) |
Mar 03, 2014 | 6.360 | 6.422 | 6.275 | 6.388 | 52,956,012 | -0.09(-1.46%) |
Feb 28, 2014 | 6.497 | 6.574 | 6.372 | 6.483 | 54,180,880 | -0.02(-0.27%) |
Feb 27, 2014 | 6.420 | 6.513 | 6.399 | 6.501 | 41,730,784 | +0.08(+1.32%) |
Feb 26, 2014 | 6.467 | 6.503 | 6.367 | 6.416 | 59,040,164 | -0.01(-0.16%) |
Feb 25, 2014 | 6.460 | 6.488 | 6.388 | 6.427 | 57,269,352 | -0.02(-0.31%) |
Feb 24, 2014 | 6.399 | 6.502 | 6.370 | 6.446 | 35,843,448 | +0.08(+1.20%) |
Feb 21, 2014 | 6.433 | 6.452 | 6.361 | 6.370 | 46,599,492 | -0.02(-0.28%) |
Feb 20, 2014 | 6.343 | 6.417 | 6.290 | 6.388 | 56,811,968 | +0.05(+0.82%) |
Feb 19, 2014 | 6.396 | 6.428 | 6.308 | 6.336 | 58,391,712 | -0.09(-1.36%) |
Feb 18, 2014 | 6.377 | 6.447 | 6.351 | 6.423 | 32,804,532 | +0.06(+0.98%) |
Feb 14, 2014 | 6.329 | 6.361 | 6.361 | 6.361 | 85,679,968 | +0.03(+0.45%) |
Feb 13, 2014 | 6.151 | 6.345 | 6.151 | 6.333 | 52,882,488 | +0.09(+1.46%) |
Feb 12, 2014 | 6.246 | 6.271 | 6.207 | 6.242 | 49,895,096 | +0.02(+0.40%) |
Feb 11, 2014 | 6.105 | 6.244 | 6.095 | 6.217 | 59,702,372 | +0.14(+2.27%) |
Feb 10, 2014 | 6.006 | 6.087 | 6.003 | 6.079 | 44,483,212 | +0.07(+1.18%) |
Feb 07, 2014 | 5.874 | 6.020 | 5.838 | 6.009 | 55,599,492 | +0.21(+3.58%) |
Feb 06, 2014 | 5.695 | 5.819 | 5.693 | 5.801 | 42,250,076 | +0.14(+2.46%) |
Feb 05, 2014 | 5.654 | 5.703 | 5.535 | 5.662 | 55,043,756 | -0.03(-0.52%) |
Feb 04, 2014 | 5.666 | 5.737 | 5.633 | 5.692 | 60,452,908 | +0.08(+1.35%) |