Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.790 | 4.815 | 4.610 | 4.800 | 79,246 | -0.05(-1.03%) |
Jun 27, 2014 | 4.900 | 4.900 | 4.650 | 4.850 | 16,467 | -0.01(-0.21%) |
Jun 26, 2014 | 4.800 | 4.980 | 4.590 | 4.860 | 172,206 | +0.28(+6.11%) |
Jun 25, 2014 | 4.370 | 4.610 | 4.370 | 4.580 | 30,467 | +0.20(+4.57%) |
Jun 24, 2014 | 4.430 | 4.480 | 4.370 | 4.380 | 22,439 | +0.02(+0.46%) |
Jun 23, 2014 | 4.360 | 4.460 | 4.350 | 4.360 | 20,997 | +0.09(+2.11%) |
Jun 20, 2014 | 4.390 | 4.540 | 4.270 | 4.270 | 57,203 | -0.21(-4.69%) |
Jun 19, 2014 | 4.410 | 4.530 | 4.410 | 4.480 | 21,848 | +0.05(+1.13%) |
Jun 18, 2014 | 4.430 | 4.450 | 4.380 | 4.430 | 12,369 | +0.01(+0.23%) |
Jun 17, 2014 | 4.420 | 4.470 | 4.360 | 4.420 | 10,810 | -0.01(-0.23%) |
Jun 16, 2014 | 4.440 | 4.480 | 4.418 | 4.430 | 11,350 | -0.01(-0.23%) |
Jun 13, 2014 | 4.459 | 4.530 | 4.410 | 4.440 | 8,260 | -0.01(-0.22%) |
Jun 12, 2014 | 4.560 | 4.590 | 4.450 | 4.450 | 10,175 | -0.15(-3.26%) |
Jun 11, 2014 | 4.490 | 4.650 | 4.490 | 4.600 | 8,543 | -0.11(-2.34%) |
Jun 10, 2014 | 4.750 | 4.750 | 4.590 | 4.710 | 26,392 | +0.18(+3.97%) |
Jun 06, 2014 | 4.410 | 4.580 | 4.410 | 4.530 | 23,351 | +0.18(+4.14%) |
Jun 05, 2014 | 4.390 | 4.450 | 4.350 | 4.350 | 7,438 | -0.08(-1.81%) |
Jun 04, 2014 | 4.220 | 4.440 | 4.210 | 4.430 | 33,863 | +0.24(+5.73%) |
Jun 03, 2014 | 4.220 | 4.260 | 4.190 | 4.190 | 10,512 | -0.07(-1.64%) |
Jun 02, 2014 | 4.270 | 4.290 | 4.250 | 4.260 | 9,760 | +0.01(+0.24%) |
May 30, 2014 | 4.250 | 4.250 | 4.190 | 4.250 | 12,359 | +0.03(+0.71%) |
May 29, 2014 | 4.300 | 4.300 | 4.190 | 4.220 | 26,156 | -0.07(-1.63%) |
May 28, 2014 | 4.260 | 4.300 | 4.260 | 4.290 | 10,460 | +0.05(+1.18%) |
May 27, 2014 | 4.250 | 4.330 | 4.240 | 4.240 | 38,325 | -0.03(-0.70%) |
May 23, 2014 | 4.230 | 4.270 | 4.270 | 4.270 | 5,800 | -0.03(-0.70%) |
May 22, 2014 | 4.310 | 4.310 | 4.300 | 4.300 | 2,655 | -0.04(-0.92%) |
May 21, 2014 | 4.300 | 4.340 | 4.280 | 4.340 | 12,472 | +0.04(+0.93%) |
May 20, 2014 | 4.320 | 4.350 | 4.290 | 4.300 | 34,304 | -0.12(-2.71%) |
May 19, 2014 | 4.300 | 4.450 | 4.170 | 4.420 | 31,480 | +0.08(+1.83%) |
May 16, 2014 | 4.340 | 4.350 | 4.333 | 4.340 | 4,652 | -0.02(-0.45%) |
May 15, 2014 | 4.341 | 4.400 | 4.333 | 4.360 | 5,985 | +0.01(+0.23%) |
May 14, 2014 | 4.340 | 4.380 | 4.320 | 4.350 | 18,299 | -0.07(-1.58%) |
May 13, 2014 | 4.450 | 4.450 | 4.340 | 4.420 | 7,862 | -0.00(-0.00%) |
May 12, 2014 | 4.420 | 4.440 | 4.380 | 4.420 | 7,426 | -0.01(-0.22%) |
May 09, 2014 | 4.450 | 4.480 | 4.360 | 4.430 | 63,999 | +0.02(+0.45%) |
May 08, 2014 | 4.430 | 4.480 | 4.410 | 4.410 | 10,373 | -0.04(-0.90%) |
May 07, 2014 | 4.460 | 4.470 | 4.410 | 4.450 | 40,723 | -0.09(-1.98%) |
May 06, 2014 | 4.640 | 4.640 | 4.420 | 4.540 | 17,285 | -0.06(-1.30%) |
May 05, 2014 | 4.440 | 4.600 | 4.440 | 4.600 | 10,431 | +0.09(+2.00%) |
May 02, 2014 | 4.560 | 4.560 | 4.450 | 4.510 | 15,960 | +0.00(+0.00%) |
May 01, 2014 | 4.480 | 4.510 | 4.410 | 4.510 | 50,216 | -0.03(-0.66%) |
Apr 30, 2014 | 4.550 | 4.550 | 4.460 | 4.540 | 19,779 | +0.00(+0.00%) |
Apr 29, 2014 | 4.610 | 4.610 | 4.490 | 4.540 | 45,784 | -0.10(-2.16%) |
Apr 28, 2014 | 4.620 | 4.740 | 4.490 | 4.640 | 48,679 | -0.01(-0.22%) |
Apr 25, 2014 | 4.810 | 4.820 | 4.650 | 4.650 | 31,919 | -0.17(-3.63%) |
Apr 24, 2014 | 4.770 | 4.850 | 4.770 | 4.825 | 11,340 | +0.03(+0.52%) |
Apr 23, 2014 | 4.850 | 4.850 | 4.750 | 4.800 | 36,023 | -0.09(-1.84%) |
Apr 22, 2014 | 4.900 | 4.910 | 4.770 | 4.890 | 58,168 | +0.00(+0.00%) |
Apr 21, 2014 | 4.920 | 4.920 | 4.810 | 4.890 | 58,795 | -0.05(-1.01%) |
Apr 17, 2014 | 4.920 | 4.940 | 4.940 | 4.940 | 29,300 | +0.02(+0.41%) |
Apr 16, 2014 | 4.990 | 5.030 | 4.900 | 4.920 | 78,758 | -0.08(-1.60%) |
Apr 15, 2014 | 5.110 | 5.110 | 5.000 | 5.000 | 42,256 | -0.14(-2.72%) |
Apr 14, 2014 | 5.030 | 5.160 | 5.030 | 5.140 | 34,635 | +0.02(+0.39%) |
Apr 11, 2014 | 5.100 | 5.150 | 5.040 | 5.120 | 13,841 | +0.00(+0.00%) |
Apr 10, 2014 | 5.080 | 5.140 | 5.080 | 5.120 | 16,932 | -0.03(-0.58%) |
Apr 09, 2014 | 5.040 | 5.151 | 5.040 | 5.150 | 13,483 | +0.10(+1.98%) |
Apr 08, 2014 | 5.060 | 5.150 | 5.030 | 5.050 | 20,829 | +0.00(+0.06%) |
Apr 07, 2014 | 5.140 | 5.140 | 5.010 | 5.047 | 41,106 | -0.01(-0.26%) |
Apr 04, 2014 | 5.080 | 5.150 | 5.050 | 5.060 | 38,333 | +0.00(+0.00%) |
Apr 03, 2014 | 5.120 | 5.120 | 5.040 | 5.060 | 21,940 | -0.01(-0.20%) |
Apr 02, 2014 | 5.140 | 5.140 | 5.000 | 5.070 | 115,595 | -0.03(-0.59%) |