Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.860 | 4.970 | 4.760 | 4.780 | 629,673 | -0.07(-1.44%) |
Jun 27, 2014 | 4.760 | 4.850 | 4.760 | 4.850 | 1,146,559 | +0.08(+1.68%) |
Jun 26, 2014 | 4.900 | 4.910 | 4.730 | 4.770 | 1,090,001 | -0.15(-3.05%) |
Jun 25, 2014 | 4.740 | 5.010 | 4.740 | 4.920 | 489,965 | +0.14(+2.93%) |
Jun 24, 2014 | 4.780 | 5.090 | 4.710 | 4.780 | 913,179 | +0.01(+0.21%) |
Jun 23, 2014 | 4.860 | 4.980 | 4.735 | 4.770 | 770,882 | -0.08(-1.65%) |
Jun 20, 2014 | 4.850 | 4.870 | 4.700 | 4.850 | 845,337 | +0.02(+0.41%) |
Jun 19, 2014 | 4.930 | 4.980 | 4.710 | 4.830 | 566,051 | -0.06(-1.23%) |
Jun 18, 2014 | 4.840 | 4.900 | 4.780 | 4.890 | 252,828 | +0.02(+0.41%) |
Jun 17, 2014 | 4.730 | 4.940 | 4.690 | 4.870 | 614,609 | +0.14(+2.96%) |
Jun 16, 2014 | 4.640 | 4.950 | 4.640 | 4.730 | 691,236 | +0.03(+0.64%) |
Jun 13, 2014 | 4.850 | 4.850 | 4.590 | 4.700 | 499,898 | -0.12(-2.49%) |
Jun 12, 2014 | 4.810 | 4.970 | 4.720 | 4.820 | 311,115 | +0.00(+0.00%) |
Jun 11, 2014 | 4.910 | 4.980 | 4.780 | 4.820 | 447,559 | -0.14(-2.82%) |
Jun 10, 2014 | 5.000 | 5.060 | 4.877 | 4.960 | 498,735 | +0.16(+3.33%) |
Jun 06, 2014 | 4.880 | 4.880 | 4.765 | 4.800 | 377,755 | +0.00(+0.00%) |
Jun 05, 2014 | 4.720 | 4.900 | 4.630 | 4.800 | 526,331 | +0.09(+1.91%) |
Jun 04, 2014 | 4.770 | 4.770 | 4.510 | 4.710 | 387,477 | -0.08(-1.67%) |
Jun 03, 2014 | 4.670 | 4.810 | 4.600 | 4.790 | 446,794 | +0.08(+1.70%) |
Jun 02, 2014 | 4.760 | 4.960 | 4.630 | 4.710 | 733,137 | -0.28(-5.61%) |
May 30, 2014 | 5.200 | 5.280 | 4.930 | 4.990 | 642,578 | -0.24(-4.59%) |
May 29, 2014 | 5.200 | 5.250 | 5.120 | 5.230 | 787,027 | +0.04(+0.77%) |
May 28, 2014 | 5.170 | 5.300 | 5.060 | 5.190 | 1,021,060 | +0.02(+0.39%) |
May 27, 2014 | 5.000 | 5.220 | 4.950 | 5.170 | 1,052,201 | +0.24(+4.76%) |
May 23, 2014 | 4.600 | 4.935 | 4.935 | 4.935 | 1,164,500 | +0.42(+9.30%) |
May 22, 2014 | 4.470 | 4.600 | 4.360 | 4.515 | 419,790 | +0.07(+1.69%) |
May 21, 2014 | 4.420 | 4.575 | 4.355 | 4.440 | 528,118 | +0.04(+0.91%) |
May 20, 2014 | 4.610 | 4.610 | 4.315 | 4.400 | 1,091,254 | -0.24(-5.17%) |
May 19, 2014 | 4.640 | 4.730 | 4.550 | 4.640 | 570,567 | -0.05(-1.07%) |
May 16, 2014 | 4.710 | 4.730 | 4.560 | 4.690 | 754,176 | -0.02(-0.42%) |
May 15, 2014 | 4.430 | 4.720 | 4.350 | 4.710 | 1,281,079 | +0.27(+6.08%) |
May 14, 2014 | 4.430 | 4.530 | 4.320 | 4.440 | 709,038 | +0.02(+0.45%) |
May 13, 2014 | 4.430 | 4.680 | 4.420 | 4.420 | 924,959 | +0.06(+1.38%) |
May 12, 2014 | 4.300 | 4.550 | 4.280 | 4.360 | 1,233,873 | +0.08(+1.87%) |
May 09, 2014 | 4.040 | 4.330 | 3.960 | 4.280 | 1,559,369 | +0.27(+6.73%) |
May 08, 2014 | 4.110 | 4.280 | 4.010 | 4.010 | 1,122,229 | -0.14(-3.37%) |
May 07, 2014 | 4.410 | 4.440 | 4.100 | 4.150 | 1,921,016 | -0.28(-6.32%) |
May 06, 2014 | 4.470 | 4.620 | 4.389 | 4.430 | 1,110,095 | -0.04(-0.89%) |
May 05, 2014 | 4.450 | 4.530 | 4.340 | 4.470 | 1,089,207 | +0.01(+0.22%) |
May 02, 2014 | 4.600 | 4.610 | 4.395 | 4.460 | 1,714,309 | -0.15(-3.25%) |
May 01, 2014 | 4.530 | 4.780 | 4.340 | 4.610 | 1,669,831 | +0.06(+1.32%) |
Apr 30, 2014 | 4.490 | 4.660 | 4.410 | 4.550 | 1,891,585 | +0.01(+0.22%) |
Apr 29, 2014 | 4.570 | 4.710 | 4.310 | 4.540 | 2,502,174 | +0.08(+1.79%) |
Apr 28, 2014 | 4.580 | 4.590 | 4.300 | 4.460 | 5,101,992 | -0.13(-2.83%) |
Apr 25, 2014 | 5.230 | 5.450 | 4.570 | 4.590 | 17,259,656 | -8.40(-64.67%) |
Apr 24, 2014 | 12.05 | 13.26 | 11.90 | 12.99 | 3,074,700 | +1.07(+8.98%) |
Apr 23, 2014 | 11.95 | 12.36 | 11.54 | 11.92 | 1,898,635 | -0.02(-0.17%) |
Apr 22, 2014 | 10.75 | 11.96 | 10.75 | 11.94 | 3,072,987 | +1.14(+10.56%) |
Apr 21, 2014 | 9.700 | 10.84 | 9.650 | 10.80 | 2,585,646 | +1.28(+13.45%) |
Apr 17, 2014 | 9.070 | 9.520 | 9.520 | 9.520 | 835,800 | +0.45(+4.96%) |
Apr 16, 2014 | 8.950 | 9.260 | 8.865 | 9.070 | 850,748 | +0.22(+2.49%) |
Apr 15, 2014 | 9.470 | 9.591 | 8.350 | 8.850 | 1,164,973 | -0.60(-6.35%) |
Apr 14, 2014 | 9.410 | 9.820 | 9.220 | 9.450 | 1,139,161 | +0.22(+2.38%) |
Apr 11, 2014 | 9.570 | 9.700 | 9.160 | 9.230 | 1,275,012 | -0.47(-4.85%) |
Apr 10, 2014 | 9.890 | 9.920 | 9.300 | 9.700 | 1,370,490 | -0.20(-2.02%) |
Apr 09, 2014 | 8.950 | 9.938 | 8.900 | 9.900 | 1,313,387 | +1.02(+11.49%) |
Apr 08, 2014 | 8.860 | 8.910 | 8.510 | 8.880 | 922,862 | +0.10(+1.14%) |
Apr 07, 2014 | 8.670 | 9.090 | 8.510 | 8.780 | 956,214 | +0.02(+0.23%) |
Apr 04, 2014 | 9.620 | 9.660 | 8.570 | 8.760 | 1,279,429 | -0.74(-7.79%) |
Apr 03, 2014 | 9.710 | 9.750 | 9.300 | 9.500 | 860,825 | -0.14(-1.45%) |
Apr 02, 2014 | 9.790 | 9.790 | 9.370 | 9.640 | 911,981 | -0.08(-0.82%) |