Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.094 | 5.094 | 4.787 | 4.936 | 24,549 | -0.15(-2.94%) |
Jun 27, 2014 | 4.787 | 5.085 | 4.787 | 5.085 | 12,829 | +0.28(+5.85%) |
Jun 26, 2014 | 4.936 | 4.936 | 4.629 | 4.804 | 35,479 | -0.16(-3.19%) |
Jun 25, 2014 | 4.892 | 4.998 | 4.857 | 4.962 | 51,754 | +0.04(+0.71%) |
Jun 24, 2014 | 4.962 | 4.971 | 4.883 | 4.927 | 31,492 | -0.04(-0.71%) |
Jun 23, 2014 | 4.980 | 4.989 | 4.919 | 4.962 | 17,811 | +0.01(+0.18%) |
Jun 20, 2014 | 4.989 | 4.998 | 4.840 | 4.954 | 32,967 | -0.05(-1.05%) |
Jun 19, 2014 | 4.989 | 5.077 | 4.989 | 5.006 | 21,405 | -0.03(-0.52%) |
Jun 18, 2014 | 5.191 | 5.208 | 4.971 | 5.033 | 43,996 | -0.15(-2.88%) |
Jun 17, 2014 | 5.270 | 5.270 | 5.156 | 5.182 | 18,922 | -0.06(-1.17%) |
Jun 16, 2014 | 5.182 | 5.270 | 5.182 | 5.244 | 4,080 | +0.06(+1.19%) |
Jun 13, 2014 | 5.208 | 5.270 | 5.182 | 5.182 | 9,266 | -0.05(-1.01%) |
Jun 12, 2014 | 5.226 | 5.270 | 5.200 | 5.235 | 18,290 | +0.04(+0.85%) |
Jun 11, 2014 | 5.244 | 5.287 | 5.191 | 5.191 | 12,239 | -0.04(-0.84%) |
Jun 10, 2014 | 5.270 | 5.296 | 5.191 | 5.235 | 9,728 | -0.12(-2.30%) |
Jun 06, 2014 | 5.291 | 5.358 | 5.286 | 5.358 | 4,916 | +0.02(+0.33%) |
Jun 05, 2014 | 5.305 | 5.367 | 5.283 | 5.340 | 17,894 | +0.07(+1.33%) |
Jun 04, 2014 | 5.208 | 5.314 | 5.208 | 5.270 | 29,479 | +0.09(+1.69%) |
Jun 03, 2014 | 5.279 | 5.279 | 5.094 | 5.182 | 19,242 | -0.04(-0.84%) |
Jun 02, 2014 | 5.287 | 5.340 | 5.148 | 5.226 | 40,943 | -0.08(-1.49%) |
May 30, 2014 | 5.331 | 5.367 | 5.235 | 5.305 | 18,393 | -0.06(-1.15%) |
May 29, 2014 | 5.323 | 5.428 | 5.287 | 5.367 | 13,791 | +0.06(+1.16%) |
May 28, 2014 | 5.287 | 5.349 | 5.244 | 5.305 | 18,338 | -0.07(-1.31%) |
May 27, 2014 | 5.428 | 5.428 | 5.375 | 5.375 | 7,313 | -0.01(-0.16%) |
May 23, 2014 | 5.419 | 5.384 | 5.384 | 5.384 | 3,643 | -0.05(-0.97%) |
May 22, 2014 | 5.402 | 5.437 | 5.402 | 5.437 | 3,516 | +0.03(+0.49%) |
May 21, 2014 | 5.437 | 5.446 | 5.402 | 5.410 | 6,436 | -0.02(-0.32%) |
May 20, 2014 | 5.446 | 5.446 | 5.393 | 5.428 | 15,635 | -0.02(-0.32%) |
May 19, 2014 | 5.323 | 5.453 | 5.252 | 5.446 | 61,826 | +0.26(+5.08%) |
May 16, 2014 | 5.094 | 5.235 | 5.094 | 5.182 | 17,473 | +0.04(+0.85%) |
May 15, 2014 | 5.252 | 5.252 | 5.059 | 5.138 | 9,740 | +0.02(+0.34%) |
May 14, 2014 | 5.173 | 5.173 | 5.050 | 5.121 | 24,067 | -0.09(-1.69%) |
May 13, 2014 | 5.305 | 5.305 | 5.121 | 5.208 | 23,418 | -0.10(-1.82%) |
May 12, 2014 | 5.296 | 5.305 | 5.191 | 5.305 | 34,077 | +0.04(+0.67%) |
May 09, 2014 | 5.287 | 5.296 | 5.270 | 5.270 | 5,838 | -0.03(-0.50%) |
May 08, 2014 | 5.305 | 5.305 | 5.270 | 5.296 | 12,563 | +0.01(+0.17%) |
May 07, 2014 | 5.349 | 5.349 | 5.279 | 5.287 | 17,777 | +0.00(+0.00%) |
May 06, 2014 | 5.279 | 5.304 | 5.244 | 5.287 | 8,642 | +0.02(+0.33%) |
May 05, 2014 | 5.209 | 5.314 | 5.209 | 5.270 | 18,340 | +0.00(+0.00%) |
May 02, 2014 | 5.279 | 5.279 | 5.235 | 5.270 | 7,634 | -0.01(-0.17%) |
May 01, 2014 | 5.226 | 5.305 | 5.226 | 5.279 | 8,045 | +0.01(+0.17%) |
Apr 30, 2014 | 5.348 | 5.348 | 5.260 | 5.270 | 9,421 | -0.04(-0.82%) |
Apr 29, 2014 | 5.226 | 5.322 | 5.192 | 5.314 | 8,436 | +0.09(+1.67%) |
Apr 28, 2014 | 5.305 | 5.314 | 5.193 | 5.226 | 23,775 | -0.06(-1.07%) |
Apr 25, 2014 | 5.314 | 5.314 | 5.226 | 5.283 | 22,982 | +0.00(+0.08%) |
Apr 24, 2014 | 5.314 | 5.401 | 5.244 | 5.279 | 28,249 | -0.03(-0.49%) |
Apr 23, 2014 | 5.366 | 5.366 | 5.226 | 5.305 | 41,232 | -0.05(-0.98%) |
Apr 22, 2014 | 5.331 | 5.401 | 5.287 | 5.357 | 49,018 | +0.06(+1.15%) |
Apr 21, 2014 | 5.148 | 5.427 | 5.148 | 5.296 | 24,621 | +0.11(+2.18%) |
Apr 17, 2014 | 5.052 | 5.183 | 5.183 | 5.183 | 33,406 | +0.13(+2.59%) |
Apr 16, 2014 | 5.166 | 5.226 | 5.052 | 5.052 | 18,907 | -0.14(-2.68%) |
Apr 15, 2014 | 5.226 | 5.305 | 4.869 | 5.192 | 88,033 | -0.06(-1.16%) |
Apr 14, 2014 | 5.314 | 5.399 | 5.244 | 5.253 | 29,387 | -0.11(-2.11%) |
Apr 11, 2014 | 5.322 | 5.401 | 5.287 | 5.366 | 23,761 | -0.02(-0.32%) |
Apr 10, 2014 | 5.392 | 5.409 | 5.244 | 5.383 | 23,903 | +0.03(+0.57%) |
Apr 09, 2014 | 5.253 | 5.353 | 5.203 | 5.353 | 47,756 | +0.02(+0.41%) |
Apr 08, 2014 | 5.402 | 5.462 | 5.227 | 5.331 | 44,498 | -0.11(-2.08%) |
Apr 07, 2014 | 5.575 | 5.575 | 5.235 | 5.444 | 51,067 | -0.05(-0.95%) |
Apr 04, 2014 | 5.732 | 5.732 | 5.492 | 5.497 | 26,439 | -0.21(-3.66%) |
Apr 03, 2014 | 5.836 | 5.915 | 5.584 | 5.706 | 71,579 | -0.10(-1.65%) |
Apr 02, 2014 | 5.749 | 5.976 | 5.662 | 5.801 | 79,026 | +0.08(+1.37%) |