Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.220 | 4.220 | 4.115 | 4.180 | 27,270 | -0.12(-2.79%) |
Jun 27, 2014 | 4.150 | 4.300 | 4.140 | 4.300 | 22,054 | +0.16(+3.86%) |
Jun 26, 2014 | 4.190 | 4.190 | 4.140 | 4.140 | 10,148 | -0.01(-0.24%) |
Jun 25, 2014 | 4.140 | 4.229 | 4.140 | 4.150 | 14,738 | +0.01(+0.24%) |
Jun 24, 2014 | 4.210 | 4.230 | 4.140 | 4.140 | 16,004 | -0.04(-0.96%) |
Jun 23, 2014 | 4.250 | 4.250 | 4.110 | 4.180 | 23,175 | -0.12(-2.79%) |
Jun 20, 2014 | 4.210 | 4.300 | 4.100 | 4.300 | 30,467 | +0.12(+2.87%) |
Jun 19, 2014 | 4.210 | 4.240 | 4.111 | 4.180 | 20,289 | +0.02(+0.48%) |
Jun 18, 2014 | 4.130 | 4.179 | 4.115 | 4.160 | 11,640 | +0.02(+0.48%) |
Jun 17, 2014 | 4.150 | 4.180 | 4.140 | 4.140 | 2,783 | -0.01(-0.24%) |
Jun 16, 2014 | 4.190 | 4.205 | 4.130 | 4.150 | 9,077 | +0.00(+0.00%) |
Jun 13, 2014 | 4.100 | 4.260 | 4.080 | 4.150 | 31,789 | -0.10(-2.35%) |
Jun 12, 2014 | 4.140 | 4.250 | 4.110 | 4.250 | 13,242 | +0.11(+2.66%) |
Jun 11, 2014 | 4.200 | 4.220 | 4.140 | 4.140 | 7,623 | -0.05(-1.19%) |
Jun 10, 2014 | 4.210 | 4.250 | 4.150 | 4.190 | 16,477 | +0.09(+2.20%) |
Jun 06, 2014 | 4.070 | 4.170 | 4.050 | 4.100 | 14,647 | +0.00(+0.00%) |
Jun 05, 2014 | 4.060 | 4.130 | 4.040 | 4.100 | 27,601 | +0.06(+1.49%) |
Jun 04, 2014 | 4.080 | 4.150 | 4.040 | 4.040 | 14,630 | -0.07(-1.70%) |
Jun 03, 2014 | 4.030 | 4.190 | 3.980 | 4.110 | 15,084 | -0.11(-2.61%) |
Jun 02, 2014 | 4.240 | 4.240 | 4.140 | 4.220 | 14,765 | -0.06(-1.40%) |
May 30, 2014 | 4.300 | 4.300 | 4.160 | 4.280 | 13,498 | +0.02(+0.47%) |
May 29, 2014 | 4.230 | 4.280 | 4.070 | 4.260 | 22,008 | +0.01(+0.24%) |
May 28, 2014 | 4.220 | 4.250 | 3.980 | 4.250 | 50,610 | -0.04(-0.93%) |
May 27, 2014 | 4.290 | 4.290 | 4.110 | 4.290 | 26,779 | +0.06(+1.42%) |
May 23, 2014 | 4.170 | 4.230 | 4.230 | 4.230 | 29,000 | +0.00(+0.00%) |
May 22, 2014 | 4.230 | 4.300 | 4.205 | 4.230 | 3,931 | +0.00(+0.00%) |
May 21, 2014 | 4.250 | 4.310 | 4.200 | 4.230 | 53,829 | -0.17(-3.86%) |
May 20, 2014 | 4.450 | 4.480 | 4.310 | 4.400 | 29,206 | -0.07(-1.57%) |
May 19, 2014 | 4.260 | 4.490 | 4.210 | 4.470 | 41,016 | +0.16(+3.71%) |
May 16, 2014 | 4.210 | 4.350 | 4.200 | 4.310 | 51,565 | +0.06(+1.41%) |
May 15, 2014 | 4.280 | 4.310 | 4.130 | 4.250 | 49,042 | -0.04(-0.93%) |
May 14, 2014 | 4.210 | 4.350 | 4.130 | 4.290 | 75,740 | -0.01(-0.23%) |
May 13, 2014 | 4.350 | 4.400 | 4.120 | 4.300 | 89,318 | +0.01(+0.23%) |
May 12, 2014 | 4.150 | 4.350 | 3.980 | 4.290 | 94,734 | +0.16(+3.87%) |
May 09, 2014 | 4.100 | 4.190 | 3.830 | 4.130 | 176,857 | +0.11(+2.74%) |
May 08, 2014 | 4.390 | 4.390 | 3.760 | 4.020 | 366,444 | -0.50(-11.06%) |
May 07, 2014 | 4.580 | 4.600 | 4.510 | 4.520 | 27,236 | -0.05(-1.09%) |
May 06, 2014 | 4.550 | 4.700 | 4.540 | 4.570 | 42,980 | -0.01(-0.22%) |
May 05, 2014 | 4.580 | 4.590 | 4.530 | 4.580 | 29,536 | +0.04(+0.88%) |
May 02, 2014 | 4.520 | 4.620 | 4.520 | 4.540 | 13,234 | -0.01(-0.22%) |
May 01, 2014 | 4.520 | 4.670 | 4.520 | 4.550 | 11,038 | +0.03(+0.66%) |
Apr 30, 2014 | 4.590 | 4.680 | 4.520 | 4.520 | 19,147 | -0.04(-0.88%) |
Apr 29, 2014 | 4.650 | 4.680 | 4.560 | 4.560 | 11,392 | -0.05(-1.08%) |
Apr 28, 2014 | 4.500 | 4.680 | 4.500 | 4.610 | 17,693 | -0.01(-0.22%) |
Apr 25, 2014 | 4.620 | 4.680 | 4.440 | 4.620 | 24,303 | +0.00(+0.00%) |
Apr 24, 2014 | 4.660 | 4.667 | 4.600 | 4.620 | 8,051 | -0.01(-0.22%) |
Apr 23, 2014 | 4.660 | 4.730 | 4.600 | 4.630 | 18,689 | -0.02(-0.43%) |
Apr 22, 2014 | 4.650 | 4.700 | 4.600 | 4.650 | 22,270 | -0.05(-1.06%) |
Apr 21, 2014 | 4.660 | 4.700 | 4.550 | 4.700 | 17,174 | +0.00(+0.00%) |
Apr 17, 2014 | 4.620 | 4.700 | 4.700 | 4.700 | 43,500 | +0.10(+2.17%) |
Apr 16, 2014 | 4.650 | 4.690 | 4.570 | 4.600 | 31,505 | -0.07(-1.50%) |
Apr 15, 2014 | 4.650 | 4.740 | 4.530 | 4.670 | 35,314 | -0.03(-0.64%) |
Apr 14, 2014 | 4.590 | 4.700 | 4.520 | 4.700 | 81,238 | +0.10(+2.17%) |
Apr 11, 2014 | 4.590 | 4.650 | 4.530 | 4.600 | 26,532 | +0.05(+1.10%) |
Apr 10, 2014 | 4.680 | 4.726 | 4.520 | 4.550 | 65,296 | -0.17(-3.60%) |
Apr 09, 2014 | 4.800 | 4.850 | 4.650 | 4.720 | 90,950 | -0.08(-1.67%) |
Apr 08, 2014 | 4.730 | 4.890 | 4.720 | 4.800 | 103,510 | +0.10(+2.13%) |
Apr 07, 2014 | 4.700 | 4.780 | 4.681 | 4.700 | 33,569 | +0.06(+1.29%) |
Apr 04, 2014 | 4.770 | 4.770 | 4.640 | 4.640 | 29,660 | -0.07(-1.49%) |
Apr 03, 2014 | 4.780 | 4.780 | 4.680 | 4.710 | 19,537 | -0.06(-1.26%) |
Apr 02, 2014 | 4.800 | 4.810 | 4.690 | 4.770 | 56,311 | -0.03(-0.63%) |