Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.170 | 4.250 | 4.170 | 4.200 | 1,110 | -0.06(-1.41%) |
Jun 27, 2014 | 4.250 | 4.260 | 4.162 | 4.260 | 4,277 | +0.06(+1.43%) |
Jun 26, 2014 | 4.180 | 4.280 | 3.800 | 4.200 | 64,561 | -0.08(-1.87%) |
Jun 25, 2014 | 4.210 | 4.350 | 4.060 | 4.280 | 11,996 | +0.05(+1.18%) |
Jun 24, 2014 | 4.090 | 4.339 | 4.090 | 4.230 | 7,777 | +0.11(+2.67%) |
Jun 23, 2014 | 4.200 | 4.200 | 4.120 | 4.120 | 1,711 | +0.00(+0.00%) |
Jun 20, 2014 | 4.200 | 4.320 | 4.110 | 4.120 | 8,176 | -0.15(-3.51%) |
Jun 19, 2014 | 4.330 | 4.350 | 4.210 | 4.270 | 2,753 | -0.03(-0.70%) |
Jun 18, 2014 | 4.380 | 4.740 | 4.300 | 4.300 | 21,076 | -0.04(-0.92%) |
Jun 17, 2014 | 4.160 | 4.350 | 4.040 | 4.340 | 34,787 | +0.18(+4.40%) |
Jun 16, 2014 | 4.199 | 4.200 | 4.137 | 4.157 | 2,034 | -0.03(-0.79%) |
Jun 13, 2014 | 4.250 | 4.255 | 4.110 | 4.190 | 3,339 | -0.07(-1.64%) |
Jun 12, 2014 | 4.230 | 4.280 | 4.190 | 4.260 | 1,528 | -0.01(-0.23%) |
Jun 11, 2014 | 4.220 | 4.340 | 4.220 | 4.270 | 2,568 | +0.01(+0.23%) |
Jun 10, 2014 | 4.228 | 4.270 | 4.228 | 4.260 | 2,074 | -0.09(-2.05%) |
Jun 06, 2014 | 4.320 | 4.350 | 4.320 | 4.349 | 2,140 | +0.03(+0.67%) |
Jun 05, 2014 | 4.340 | 4.350 | 4.320 | 4.320 | 6,403 | -0.02(-0.46%) |
Jun 04, 2014 | 4.310 | 4.350 | 4.190 | 4.340 | 5,427 | +0.05(+1.17%) |
Jun 03, 2014 | 4.250 | 4.300 | 4.181 | 4.290 | 5,638 | +0.01(+0.23%) |
Jun 02, 2014 | 4.360 | 4.430 | 4.280 | 4.280 | 7,969 | -0.01(-0.23%) |
May 30, 2014 | 4.450 | 4.450 | 4.260 | 4.290 | 14,825 | -0.22(-4.88%) |
May 29, 2014 | 4.520 | 4.960 | 4.390 | 4.510 | 153,158 | +0.11(+2.50%) |
May 28, 2014 | 4.470 | 4.530 | 4.380 | 4.400 | 51,563 | -0.10(-2.22%) |
May 27, 2014 | 4.620 | 4.730 | 4.400 | 4.500 | 26,729 | -0.07(-1.53%) |
May 23, 2014 | 4.750 | 4.570 | 4.570 | 4.570 | 19,100 | -0.34(-6.92%) |
May 21, 2014 | 4.910 | 4.910 | 4.910 | 4.910 | 0 | +0.12(+2.51%) |
May 20, 2014 | 4.645 | 4.790 | 4.615 | 4.790 | 4,890 | +0.13(+2.79%) |
May 19, 2014 | 4.660 | 4.660 | 4.660 | 4.660 | 1,000 | +0.00(+0.00%) |
May 16, 2014 | 4.660 | 4.660 | 4.660 | 4.660 | 139 | -0.09(-1.89%) |
May 15, 2014 | 4.690 | 4.770 | 4.622 | 4.750 | 17,935 | -0.08(-1.66%) |
May 14, 2014 | 4.830 | 4.830 | 4.830 | 4.830 | 1,600 | -0.01(-0.21%) |
May 13, 2014 | 4.820 | 4.880 | 4.820 | 4.840 | 4,800 | +0.04(+0.83%) |
May 12, 2014 | 4.660 | 4.939 | 4.560 | 4.800 | 15,241 | +0.08(+1.69%) |
May 09, 2014 | 4.420 | 4.770 | 4.400 | 4.720 | 33,926 | +0.22(+4.89%) |
May 08, 2014 | 4.510 | 4.510 | 4.410 | 4.500 | 4,088 | -0.09(-1.96%) |
May 07, 2014 | 4.730 | 4.730 | 4.430 | 4.590 | 8,651 | +0.06(+1.32%) |
May 06, 2014 | 4.650 | 4.710 | 4.480 | 4.530 | 11,007 | -0.22(-4.63%) |
May 05, 2014 | 4.720 | 4.790 | 4.620 | 4.750 | 9,352 | -0.07(-1.45%) |
May 02, 2014 | 4.890 | 4.950 | 4.820 | 4.820 | 36,665 | -0.13(-2.63%) |
May 01, 2014 | 4.540 | 4.999 | 4.540 | 4.950 | 15,106 | +0.12(+2.48%) |
Apr 30, 2014 | 4.820 | 4.950 | 4.820 | 4.830 | 1,890 | -0.04(-0.82%) |
Apr 29, 2014 | 4.790 | 4.940 | 4.780 | 4.870 | 948 | -0.08(-1.62%) |
Apr 28, 2014 | 4.910 | 5.000 | 4.890 | 4.950 | 21,812 | +0.02(+0.41%) |
Apr 25, 2014 | 4.930 | 4.930 | 4.930 | 4.930 | 176 | +0.00(+0.00%) |
Apr 24, 2014 | 4.950 | 4.950 | 4.920 | 4.930 | 800 | -0.01(-0.20%) |
Apr 23, 2014 | 4.821 | 4.960 | 4.821 | 4.940 | 12,750 | +0.00(+0.00%) |
Apr 22, 2014 | 5.000 | 5.010 | 4.891 | 4.940 | 10,893 | +0.00(+0.00%) |
Apr 21, 2014 | 4.840 | 4.950 | 4.840 | 4.940 | 7,164 | +0.14(+2.92%) |
Apr 17, 2014 | 4.850 | 4.800 | 4.800 | 4.800 | 5,700 | -0.09(-1.84%) |
Apr 16, 2014 | 4.930 | 4.940 | 4.800 | 4.890 | 5,947 | +0.16(+3.38%) |
Apr 15, 2014 | 4.720 | 4.740 | 4.610 | 4.730 | 12,544 | +0.03(+0.64%) |
Apr 14, 2014 | 4.750 | 4.760 | 4.683 | 4.700 | 4,683 | -0.06(-1.26%) |
Apr 11, 2014 | 4.890 | 4.910 | 4.750 | 4.760 | 6,477 | -0.06(-1.25%) |
Apr 10, 2014 | 4.940 | 4.942 | 4.820 | 4.820 | 7,812 | -0.11(-2.23%) |
Apr 09, 2014 | 4.950 | 4.950 | 4.930 | 4.930 | 884 | +0.00(+0.00%) |
Apr 08, 2014 | 4.820 | 4.950 | 4.820 | 4.930 | 2,649 | +0.00(+0.00%) |
Apr 07, 2014 | 4.930 | 4.930 | 4.930 | 4.930 | 300 | +0.00(+0.10%) |
Apr 04, 2014 | 5.000 | 5.042 | 4.650 | 4.925 | 55,777 | -0.07(-1.30%) |
Apr 03, 2014 | 5.020 | 5.140 | 4.830 | 4.990 | 25,727 | +0.02(+0.40%) |
Apr 02, 2014 | 4.949 | 4.970 | 4.910 | 4.970 | 21,436 | +0.04(+0.81%) |