Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.143 | 5.234 | 5.125 | 5.213 | 15,797,921 | +0.04(+0.83%) |
Apr 29, 2014 | 5.170 | 5.188 | 5.130 | 5.170 | 14,817,663 | +0.03(+0.66%) |
Apr 28, 2014 | 5.106 | 5.153 | 5.096 | 5.136 | 12,639,178 | +0.04(+0.80%) |
Apr 25, 2014 | 5.084 | 5.120 | 5.068 | 5.095 | 13,329,631 | -0.00(-0.10%) |
Apr 24, 2014 | 5.095 | 5.106 | 5.061 | 5.100 | 14,269,067 | +0.02(+0.48%) |
Apr 23, 2014 | 5.071 | 5.077 | 5.027 | 5.076 | 16,828,120 | -0.01(-0.29%) |
Apr 22, 2014 | 5.046 | 5.114 | 4.999 | 5.091 | 18,024,998 | -0.00(-0.10%) |
Apr 21, 2014 | 5.090 | 5.123 | 5.079 | 5.095 | 8,207,548 | -0.04(-0.72%) |
Apr 17, 2014 | 5.102 | 5.132 | 5.132 | 5.132 | 49,641,932 | +0.03(+0.57%) |
Apr 16, 2014 | 5.079 | 5.122 | 5.027 | 5.103 | 18,958,252 | -0.04(-0.76%) |
Apr 15, 2014 | 5.215 | 5.290 | 4.941 | 5.142 | 50,712,480 | -0.25(-4.68%) |
Apr 14, 2014 | 5.209 | 5.424 | 5.188 | 5.394 | 26,205,190 | +0.24(+4.57%) |
Apr 11, 2014 | 5.130 | 5.203 | 5.125 | 5.158 | 13,808,864 | +0.04(+0.76%) |
Apr 10, 2014 | 5.202 | 5.229 | 5.118 | 5.120 | 14,999,508 | -0.13(-2.48%) |
Apr 09, 2014 | 5.254 | 5.276 | 5.197 | 5.250 | 17,755,604 | -0.08(-1.57%) |
Apr 08, 2014 | 5.310 | 5.369 | 5.284 | 5.333 | 9,475,932 | +0.03(+0.55%) |
Apr 07, 2014 | 5.280 | 5.350 | 5.244 | 5.304 | 9,165,644 | -0.01(-0.24%) |
Apr 04, 2014 | 5.389 | 5.408 | 5.282 | 5.317 | 7,904,318 | -0.04(-0.71%) |
Apr 03, 2014 | 5.386 | 5.412 | 5.304 | 5.355 | 7,454,491 | -0.05(-0.90%) |
Apr 02, 2014 | 5.377 | 5.418 | 5.364 | 5.403 | 10,030,411 | +0.05(+0.85%) |
Apr 01, 2014 | 5.329 | 5.382 | 5.322 | 5.357 | 9,791,155 | +0.10(+1.88%) |
Mar 31, 2014 | 5.281 | 5.296 | 5.251 | 5.258 | 11,059,796 | +0.02(+0.46%) |
Mar 28, 2014 | 5.269 | 5.319 | 5.217 | 5.234 | 10,838,952 | +0.03(+0.62%) |
Mar 27, 2014 | 5.187 | 5.231 | 5.147 | 5.202 | 17,480,998 | +0.00(+0.00%) |
Mar 26, 2014 | 5.253 | 5.281 | 5.195 | 5.202 | 13,128,498 | +0.02(+0.41%) |
Mar 25, 2014 | 5.218 | 5.240 | 5.156 | 5.181 | 14,333,021 | +0.01(+0.11%) |
Mar 24, 2014 | 5.232 | 5.256 | 5.136 | 5.175 | 11,612,245 | -0.05(-1.00%) |
Mar 21, 2014 | 5.295 | 5.306 | 5.219 | 5.227 | 15,270,355 | -0.07(-1.39%) |
Mar 20, 2014 | 5.223 | 5.352 | 5.207 | 5.301 | 15,585,228 | +0.08(+1.45%) |
Mar 19, 2014 | 5.174 | 5.287 | 5.162 | 5.225 | 21,141,930 | -0.10(-1.95%) |
Mar 18, 2014 | 5.311 | 5.356 | 5.278 | 5.329 | 11,003,137 | -0.01(-0.22%) |
Mar 17, 2014 | 5.363 | 5.392 | 5.304 | 5.341 | 11,663,278 | +0.01(+0.15%) |
Mar 14, 2014 | 5.337 | 5.387 | 5.322 | 5.333 | 19,480,038 | +0.04(+0.83%) |
Mar 13, 2014 | 5.303 | 5.354 | 5.171 | 5.290 | 31,168,878 | -0.15(-2.70%) |
Mar 12, 2014 | 5.718 | 5.726 | 5.252 | 5.436 | 59,482,376 | -0.35(-6.07%) |
Mar 11, 2014 | 5.827 | 5.877 | 5.778 | 5.787 | 8,819,212 | -0.00(-0.03%) |
Mar 10, 2014 | 5.815 | 5.815 | 5.733 | 5.789 | 10,651,883 | -0.07(-1.19%) |
Mar 07, 2014 | 5.946 | 5.978 | 5.842 | 5.859 | 17,709,486 | -0.26(-4.19%) |
Mar 06, 2014 | 6.113 | 6.134 | 6.066 | 6.115 | 12,326,932 | +0.05(+0.78%) |
Mar 05, 2014 | 5.993 | 6.105 | 5.984 | 6.068 | 10,022,724 | +0.06(+1.05%) |
Mar 04, 2014 | 5.931 | 6.014 | 5.921 | 6.005 | 13,459,444 | +0.19(+3.24%) |
Mar 03, 2014 | 5.892 | 5.892 | 5.800 | 5.817 | 12,223,383 | -0.17(-2.82%) |
Feb 28, 2014 | 5.978 | 6.030 | 5.952 | 5.985 | 9,038,324 | +0.00(+0.00%) |
Feb 27, 2014 | 5.958 | 5.986 | 5.932 | 5.985 | 5,692,955 | +0.05(+0.77%) |
Feb 26, 2014 | 5.940 | 5.969 | 5.916 | 5.940 | 9,610,402 | +0.04(+0.72%) |
Feb 25, 2014 | 5.925 | 5.942 | 5.878 | 5.897 | 7,393,124 | -0.03(-0.48%) |
Feb 24, 2014 | 5.905 | 5.949 | 5.886 | 5.925 | 9,324,688 | +0.02(+0.39%) |
Feb 21, 2014 | 5.905 | 5.945 | 5.870 | 5.902 | 8,854,274 | -0.00(-0.05%) |
Feb 20, 2014 | 5.814 | 5.907 | 5.797 | 5.905 | 12,427,174 | +0.09(+1.54%) |
Feb 19, 2014 | 5.850 | 5.897 | 5.804 | 5.816 | 9,600,510 | +0.00(+0.08%) |
Feb 18, 2014 | 5.787 | 5.840 | 5.762 | 5.811 | 10,864,453 | +0.06(+0.96%) |
Feb 14, 2014 | 5.681 | 5.755 | 5.755 | 5.755 | 32,921,524 | +0.09(+1.58%) |
Feb 13, 2014 | 5.577 | 5.683 | 5.576 | 5.666 | 6,655,419 | -0.01(-0.10%) |
Feb 12, 2014 | 5.687 | 5.707 | 5.643 | 5.672 | 8,597,657 | -0.01(-0.20%) |
Feb 11, 2014 | 5.620 | 5.692 | 5.571 | 5.684 | 14,082,740 | +0.10(+1.81%) |
Feb 10, 2014 | 5.559 | 5.628 | 5.547 | 5.583 | 9,039,509 | -0.01(-0.26%) |
Feb 07, 2014 | 5.570 | 5.610 | 5.569 | 5.597 | 6,786,870 | +0.01(+0.26%) |
Feb 06, 2014 | 5.509 | 5.594 | 5.509 | 5.583 | 6,777,957 | +0.10(+1.75%) |
Feb 05, 2014 | 5.520 | 5.537 | 5.415 | 5.487 | 16,986,762 | -0.05(-0.96%) |
Feb 04, 2014 | 5.540 | 5.562 | 5.487 | 5.540 | 23,772,850 | +0.05(+0.96%) |