Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.260 | 4.280 | 4.110 | 4.140 | 37,241 | -0.06(-1.43%) |
Jun 27, 2014 | 4.180 | 4.300 | 4.180 | 4.200 | 24,084 | +0.03(+0.72%) |
Jun 26, 2014 | 4.150 | 4.230 | 4.150 | 4.170 | 17,352 | +0.03(+0.72%) |
Jun 25, 2014 | 4.030 | 4.220 | 4.000 | 4.140 | 64,842 | +0.13(+3.24%) |
Jun 24, 2014 | 4.350 | 4.430 | 4.000 | 4.010 | 128,170 | -0.31(-7.17%) |
Jun 23, 2014 | 4.380 | 4.560 | 4.241 | 4.320 | 61,168 | -0.05(-1.14%) |
Jun 20, 2014 | 4.400 | 4.540 | 4.230 | 4.370 | 67,524 | -0.01(-0.23%) |
Jun 19, 2014 | 4.330 | 4.400 | 4.250 | 4.380 | 23,956 | +0.06(+1.39%) |
Jun 18, 2014 | 4.450 | 4.580 | 4.300 | 4.320 | 97,390 | -0.08(-1.82%) |
Jun 17, 2014 | 4.420 | 4.510 | 4.220 | 4.400 | 46,628 | +0.04(+0.92%) |
Jun 16, 2014 | 4.770 | 4.780 | 4.100 | 4.360 | 159,316 | -0.32(-6.84%) |
Jun 13, 2014 | 4.720 | 5.050 | 4.610 | 4.680 | 181,655 | +0.03(+0.65%) |
Jun 12, 2014 | 4.720 | 4.800 | 4.520 | 4.650 | 43,077 | -0.07(-1.46%) |
Jun 11, 2014 | 4.410 | 4.810 | 4.252 | 4.719 | 141,711 | +0.31(+7.01%) |
Jun 10, 2014 | 4.120 | 4.680 | 4.020 | 4.410 | 240,864 | +0.14(+3.28%) |
Jun 06, 2014 | 4.550 | 4.570 | 4.250 | 4.270 | 71,276 | -0.12(-2.73%) |
Jun 05, 2014 | 4.090 | 4.580 | 4.000 | 4.390 | 260,066 | +0.26(+6.30%) |
Jun 04, 2014 | 3.850 | 4.300 | 3.750 | 4.130 | 212,203 | +0.25(+6.44%) |
Jun 03, 2014 | 3.970 | 3.980 | 3.653 | 3.880 | 88,393 | -0.02(-0.51%) |
Jun 02, 2014 | 3.450 | 4.380 | 3.450 | 3.900 | 532,401 | +0.48(+14.04%) |
May 30, 2014 | 3.550 | 3.620 | 3.400 | 3.420 | 37,105 | -0.16(-4.47%) |
May 29, 2014 | 3.440 | 3.700 | 3.440 | 3.580 | 28,270 | +0.02(+0.56%) |
May 28, 2014 | 3.570 | 3.620 | 3.390 | 3.560 | 41,834 | -0.06(-1.66%) |
May 27, 2014 | 3.630 | 3.800 | 3.601 | 3.620 | 34,223 | +0.01(+0.28%) |
May 23, 2014 | 3.660 | 3.610 | 3.610 | 3.610 | 27,300 | -0.03(-0.82%) |
May 22, 2014 | 3.390 | 3.750 | 3.370 | 3.640 | 114,110 | +0.23(+6.74%) |
May 21, 2014 | 3.400 | 3.600 | 3.304 | 3.410 | 79,471 | +0.05(+1.49%) |
May 20, 2014 | 3.540 | 3.550 | 3.224 | 3.360 | 84,584 | -0.22(-6.15%) |
May 19, 2014 | 3.650 | 3.680 | 3.400 | 3.580 | 79,890 | -0.11(-2.98%) |
May 16, 2014 | 4.190 | 4.280 | 3.552 | 3.690 | 428,515 | -0.56(-13.18%) |
May 15, 2014 | 3.670 | 4.579 | 3.670 | 4.250 | 909,448 | +0.60(+16.44%) |
May 14, 2014 | 3.700 | 3.740 | 3.650 | 3.650 | 10,437 | -0.05(-1.35%) |
May 13, 2014 | 3.850 | 3.870 | 3.580 | 3.700 | 31,112 | -0.06(-1.60%) |
May 12, 2014 | 3.600 | 3.800 | 3.550 | 3.760 | 47,237 | +0.25(+7.12%) |
May 09, 2014 | 3.900 | 3.900 | 3.470 | 3.510 | 106,710 | -0.44(-11.14%) |
May 08, 2014 | 4.009 | 4.210 | 3.900 | 3.950 | 58,800 | -0.06(-1.50%) |
May 07, 2014 | 4.110 | 4.194 | 3.860 | 4.010 | 45,932 | -0.11(-2.67%) |
May 06, 2014 | 4.130 | 4.385 | 4.090 | 4.120 | 28,215 | -0.02(-0.48%) |
May 05, 2014 | 4.120 | 4.350 | 4.120 | 4.140 | 24,447 | +0.00(+0.01%) |
May 02, 2014 | 4.270 | 4.270 | 4.050 | 4.140 | 38,479 | -0.12(-2.83%) |
May 01, 2014 | 4.220 | 4.450 | 4.200 | 4.260 | 32,341 | +0.02(+0.47%) |
Apr 30, 2014 | 4.380 | 4.530 | 4.150 | 4.240 | 88,588 | -0.17(-3.85%) |
Apr 29, 2014 | 4.320 | 4.450 | 4.300 | 4.410 | 65,251 | +0.10(+2.32%) |
Apr 28, 2014 | 4.620 | 4.740 | 4.120 | 4.310 | 134,234 | -0.32(-6.91%) |
Apr 25, 2014 | 4.970 | 4.970 | 4.510 | 4.630 | 107,045 | -0.36(-7.21%) |
Apr 24, 2014 | 5.140 | 5.300 | 4.800 | 4.990 | 137,529 | -0.09(-1.77%) |
Apr 23, 2014 | 5.290 | 5.620 | 5.080 | 5.080 | 188,236 | -0.23(-4.33%) |
Apr 22, 2014 | 5.110 | 5.410 | 5.031 | 5.310 | 182,030 | +0.29(+5.78%) |
Apr 21, 2014 | 5.130 | 5.190 | 4.940 | 5.020 | 38,681 | -0.07(-1.38%) |
Apr 17, 2014 | 4.850 | 5.090 | 5.090 | 5.090 | 58,800 | +0.22(+4.52%) |
Apr 16, 2014 | 4.880 | 4.950 | 4.780 | 4.870 | 15,770 | -0.01(-0.20%) |
Apr 15, 2014 | 4.880 | 5.180 | 4.660 | 4.880 | 66,866 | +0.03(+0.62%) |
Apr 14, 2014 | 4.870 | 5.160 | 4.800 | 4.850 | 76,160 | -0.01(-0.21%) |
Apr 11, 2014 | 4.800 | 4.980 | 4.650 | 4.860 | 49,605 | -0.05(-1.02%) |
Apr 10, 2014 | 5.060 | 5.100 | 4.750 | 4.910 | 70,425 | -0.14(-2.77%) |
Apr 09, 2014 | 4.690 | 5.090 | 4.550 | 5.050 | 147,192 | +0.47(+10.26%) |
Apr 08, 2014 | 4.420 | 4.720 | 4.350 | 4.580 | 86,381 | +0.14(+3.15%) |
Apr 07, 2014 | 4.740 | 4.740 | 4.351 | 4.440 | 48,561 | -0.23(-4.93%) |
Apr 04, 2014 | 4.670 | 4.820 | 4.580 | 4.670 | 47,554 | +0.03(+0.65%) |
Apr 03, 2014 | 5.080 | 5.130 | 4.620 | 4.640 | 162,620 | -0.42(-8.30%) |
Apr 02, 2014 | 5.240 | 5.480 | 5.000 | 5.060 | 180,638 | -0.16(-3.07%) |