Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.910 | 5.300 | 4.850 | 5.250 | 835,173 | +0.35(+7.14%) |
Jun 27, 2014 | 4.930 | 5.290 | 4.900 | 4.900 | 3,911,392 | -0.04(-0.81%) |
Jun 26, 2014 | 5.090 | 5.090 | 4.875 | 4.940 | 294,263 | -0.11(-2.18%) |
Jun 25, 2014 | 4.900 | 5.220 | 4.850 | 5.050 | 481,063 | +0.08(+1.61%) |
Jun 24, 2014 | 5.280 | 5.360 | 4.940 | 4.970 | 333,576 | -0.30(-5.69%) |
Jun 23, 2014 | 5.500 | 5.500 | 5.160 | 5.270 | 410,737 | -0.14(-2.59%) |
Jun 20, 2014 | 5.410 | 5.470 | 5.330 | 5.410 | 283,282 | +0.07(+1.31%) |
Jun 19, 2014 | 5.380 | 5.410 | 5.250 | 5.340 | 221,430 | +0.02(+0.38%) |
Jun 18, 2014 | 5.300 | 5.460 | 5.230 | 5.320 | 244,377 | -0.01(-0.19%) |
Jun 17, 2014 | 5.340 | 5.530 | 5.260 | 5.330 | 569,373 | -0.01(-0.19%) |
Jun 16, 2014 | 5.080 | 5.410 | 5.030 | 5.340 | 666,877 | +0.32(+6.37%) |
Jun 13, 2014 | 4.930 | 5.089 | 4.830 | 5.020 | 310,484 | +0.13(+2.66%) |
Jun 12, 2014 | 4.760 | 5.000 | 4.740 | 4.890 | 315,531 | +0.08(+1.66%) |
Jun 11, 2014 | 4.700 | 4.830 | 4.629 | 4.810 | 344,843 | +0.05(+1.05%) |
Jun 10, 2014 | 4.970 | 4.980 | 4.700 | 4.760 | 508,308 | +0.14(+3.03%) |
Jun 06, 2014 | 4.740 | 4.800 | 4.550 | 4.620 | 276,510 | -0.04(-0.86%) |
Jun 05, 2014 | 4.470 | 4.710 | 4.470 | 4.660 | 377,321 | +0.15(+3.33%) |
Jun 04, 2014 | 4.520 | 4.570 | 4.460 | 4.510 | 176,210 | -0.02(-0.44%) |
Jun 03, 2014 | 4.400 | 4.530 | 4.320 | 4.530 | 247,087 | +0.14(+3.19%) |
Jun 02, 2014 | 4.150 | 4.510 | 4.100 | 4.390 | 461,362 | +0.28(+6.81%) |
May 30, 2014 | 3.850 | 4.130 | 3.850 | 4.110 | 368,713 | +0.30(+7.87%) |
May 29, 2014 | 3.870 | 3.910 | 3.730 | 3.810 | 99,323 | -0.04(-1.04%) |
May 28, 2014 | 3.790 | 3.980 | 3.790 | 3.850 | 139,691 | +0.01(+0.26%) |
May 27, 2014 | 3.800 | 3.840 | 3.750 | 3.840 | 104,455 | +0.05(+1.32%) |
May 23, 2014 | 3.680 | 3.790 | 3.790 | 3.790 | 127,500 | +0.13(+3.55%) |
May 22, 2014 | 3.620 | 3.740 | 3.571 | 3.660 | 62,017 | +0.10(+2.81%) |
May 21, 2014 | 3.620 | 3.680 | 3.510 | 3.560 | 107,819 | -0.07(-1.93%) |
May 20, 2014 | 3.650 | 3.700 | 3.510 | 3.630 | 148,175 | -0.03(-0.82%) |
May 19, 2014 | 3.760 | 3.760 | 3.640 | 3.660 | 137,183 | -0.05(-1.35%) |
May 16, 2014 | 3.670 | 3.735 | 3.600 | 3.710 | 295,551 | +0.03(+0.82%) |
May 15, 2014 | 3.540 | 3.760 | 3.485 | 3.680 | 192,488 | +0.12(+3.37%) |
May 14, 2014 | 3.790 | 3.870 | 3.560 | 3.560 | 202,756 | -0.26(-6.81%) |
May 13, 2014 | 3.570 | 3.865 | 3.570 | 3.820 | 262,785 | +0.16(+4.37%) |
May 12, 2014 | 3.540 | 3.670 | 3.540 | 3.660 | 148,337 | +0.12(+3.39%) |
May 09, 2014 | 3.440 | 3.570 | 3.370 | 3.540 | 183,654 | +0.10(+2.91%) |
May 08, 2014 | 3.660 | 3.720 | 3.380 | 3.440 | 312,764 | -0.25(-6.78%) |
May 07, 2014 | 4.010 | 4.025 | 3.630 | 3.690 | 384,850 | -0.33(-8.21%) |
May 06, 2014 | 4.030 | 4.140 | 4.000 | 4.020 | 180,226 | +0.00(+0.00%) |
May 05, 2014 | 4.040 | 4.080 | 3.990 | 4.020 | 56,678 | -0.05(-1.23%) |
May 02, 2014 | 4.130 | 4.155 | 4.050 | 4.070 | 164,265 | -0.06(-1.45%) |
May 01, 2014 | 4.200 | 4.230 | 3.990 | 4.130 | 160,655 | -0.07(-1.67%) |
Apr 30, 2014 | 4.060 | 4.220 | 3.980 | 4.200 | 188,010 | +0.14(+3.45%) |
Apr 29, 2014 | 4.020 | 4.190 | 4.000 | 4.060 | 185,192 | -0.01(-0.25%) |
Apr 28, 2014 | 4.280 | 4.300 | 3.970 | 4.070 | 495,159 | -0.20(-4.68%) |
Apr 25, 2014 | 4.380 | 4.390 | 4.200 | 4.270 | 109,138 | -0.12(-2.73%) |
Apr 24, 2014 | 4.330 | 4.430 | 4.230 | 4.390 | 181,861 | +0.10(+2.33%) |
Apr 23, 2014 | 4.300 | 4.380 | 4.240 | 4.290 | 121,349 | -0.01(-0.23%) |
Apr 22, 2014 | 4.180 | 4.360 | 4.180 | 4.300 | 150,837 | +0.10(+2.38%) |
Apr 21, 2014 | 4.340 | 4.370 | 4.182 | 4.200 | 165,247 | -0.09(-2.10%) |
Apr 17, 2014 | 4.310 | 4.290 | 4.290 | 4.290 | 116,000 | -0.02(-0.46%) |
Apr 16, 2014 | 4.180 | 4.310 | 4.180 | 4.310 | 229,413 | +0.17(+4.11%) |
Apr 15, 2014 | 4.210 | 4.210 | 3.920 | 4.140 | 137,636 | -0.06(-1.43%) |
Apr 14, 2014 | 4.110 | 4.280 | 4.110 | 4.200 | 254,261 | +0.02(+0.48%) |
Apr 11, 2014 | 4.160 | 4.210 | 4.110 | 4.180 | 296,046 | -0.01(-0.24%) |
Apr 10, 2014 | 4.170 | 4.225 | 4.030 | 4.190 | 420,776 | +0.08(+1.95%) |
Apr 09, 2014 | 4.090 | 4.230 | 4.000 | 4.110 | 519,664 | +0.04(+0.98%) |
Apr 08, 2014 | 4.180 | 4.250 | 4.042 | 4.070 | 378,999 | -0.13(-3.10%) |
Apr 07, 2014 | 4.400 | 4.540 | 4.180 | 4.200 | 499,719 | -0.24(-5.41%) |
Apr 04, 2014 | 4.580 | 4.595 | 4.392 | 4.440 | 375,298 | -0.11(-2.42%) |
Apr 03, 2014 | 4.490 | 4.670 | 4.310 | 4.550 | 394,534 | +0.05(+1.11%) |
Apr 02, 2014 | 4.300 | 4.740 | 4.280 | 4.500 | 1,165,908 | +0.21(+4.90%) |