Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.912 | 4.982 | 4.874 | 4.975 | 816,741 | +0.05(+0.94%) |
Jun 27, 2014 | 4.788 | 4.928 | 4.770 | 4.928 | 1,289,837 | +0.07(+1.44%) |
Jun 26, 2014 | 4.781 | 4.866 | 4.672 | 4.858 | 630,393 | +0.10(+2.12%) |
Jun 25, 2014 | 4.664 | 4.773 | 4.656 | 4.757 | 387,322 | +0.07(+1.49%) |
Jun 24, 2014 | 4.718 | 4.796 | 4.672 | 4.687 | 631,121 | -0.05(-0.98%) |
Jun 23, 2014 | 4.773 | 4.796 | 4.664 | 4.734 | 622,379 | -0.07(-1.45%) |
Jun 20, 2014 | 4.858 | 4.889 | 4.703 | 4.804 | 1,306,810 | -0.04(-0.80%) |
Jun 19, 2014 | 4.943 | 4.943 | 4.749 | 4.843 | 627,553 | -0.06(-1.27%) |
Jun 18, 2014 | 4.812 | 4.920 | 4.773 | 4.905 | 613,680 | +0.11(+2.27%) |
Jun 17, 2014 | 4.680 | 4.804 | 4.680 | 4.796 | 605,811 | +0.11(+2.32%) |
Jun 16, 2014 | 4.742 | 4.756 | 4.656 | 4.687 | 465,252 | -0.09(-1.79%) |
Jun 13, 2014 | 4.827 | 4.835 | 4.718 | 4.773 | 370,830 | -0.05(-1.13%) |
Jun 12, 2014 | 4.874 | 4.920 | 4.796 | 4.827 | 334,570 | -0.05(-1.11%) |
Jun 11, 2014 | 4.874 | 4.928 | 4.874 | 4.881 | 520,429 | -0.02(-0.47%) |
Jun 10, 2014 | 4.850 | 4.928 | 4.812 | 4.905 | 745,708 | +0.12(+2.60%) |
Jun 06, 2014 | 4.749 | 4.781 | 4.726 | 4.781 | 802,895 | +0.08(+1.65%) |
Jun 05, 2014 | 4.610 | 4.773 | 4.594 | 4.703 | 808,497 | +0.12(+2.54%) |
Jun 04, 2014 | 4.540 | 4.633 | 4.532 | 4.587 | 511,967 | +0.04(+0.85%) |
Jun 03, 2014 | 4.555 | 4.602 | 4.524 | 4.548 | 687,851 | -0.05(-1.01%) |
Jun 02, 2014 | 4.718 | 4.718 | 4.548 | 4.594 | 658,719 | -0.08(-1.66%) |
May 30, 2014 | 4.718 | 4.765 | 4.641 | 4.672 | 1,008,658 | -0.03(-0.66%) |
May 29, 2014 | 4.819 | 4.819 | 4.656 | 4.703 | 707,869 | -0.11(-2.26%) |
May 28, 2014 | 4.726 | 4.843 | 4.695 | 4.812 | 595,740 | +0.09(+1.97%) |
May 27, 2014 | 4.734 | 4.765 | 4.687 | 4.718 | 1,124,209 | +0.03(+0.66%) |
May 23, 2014 | 4.656 | 4.687 | 4.687 | 4.687 | 556,272 | +0.03(+0.70%) |
May 22, 2014 | 4.641 | 4.680 | 4.633 | 4.655 | 164,267 | +0.01(+0.13%) |
May 21, 2014 | 4.594 | 4.664 | 4.540 | 4.649 | 684,595 | +0.08(+1.70%) |
May 20, 2014 | 4.649 | 4.656 | 4.555 | 4.571 | 968,614 | -0.11(-2.32%) |
May 19, 2014 | 4.579 | 4.703 | 4.579 | 4.680 | 361,997 | +0.05(+1.17%) |
May 16, 2014 | 4.587 | 4.625 | 4.548 | 4.625 | 378,941 | +0.02(+0.51%) |
May 15, 2014 | 4.610 | 4.633 | 4.563 | 4.602 | 601,075 | -0.02(-0.50%) |
May 14, 2014 | 4.812 | 4.812 | 4.594 | 4.625 | 667,887 | -0.19(-3.87%) |
May 13, 2014 | 4.874 | 4.920 | 4.812 | 4.812 | 541,284 | -0.09(-1.74%) |
May 12, 2014 | 4.773 | 4.920 | 4.765 | 4.897 | 736,456 | +0.15(+3.10%) |
May 09, 2014 | 4.641 | 4.765 | 4.641 | 4.749 | 486,673 | +0.08(+1.66%) |
May 08, 2014 | 4.734 | 4.843 | 4.656 | 4.672 | 584,852 | -0.09(-1.95%) |
May 07, 2014 | 4.633 | 4.781 | 4.540 | 4.765 | 775,442 | +0.14(+3.02%) |
May 06, 2014 | 4.649 | 4.711 | 4.594 | 4.625 | 738,608 | -0.05(-1.16%) |
May 05, 2014 | 4.633 | 4.695 | 4.602 | 4.680 | 614,723 | +0.00(+0.00%) |
May 02, 2014 | 4.687 | 4.812 | 4.664 | 4.680 | 584,940 | +0.02(+0.33%) |
May 01, 2014 | 4.726 | 4.792 | 4.540 | 4.664 | 1,035,464 | -0.09(-1.96%) |
Apr 30, 2014 | 4.579 | 4.843 | 4.486 | 4.757 | 1,176,908 | +0.19(+4.25%) |
Apr 29, 2014 | 4.656 | 4.656 | 4.540 | 4.563 | 569,628 | -0.05(-1.18%) |
Apr 28, 2014 | 4.618 | 4.656 | 4.478 | 4.618 | 707,140 | +0.01(+0.17%) |
Apr 25, 2014 | 4.726 | 4.749 | 4.587 | 4.610 | 681,607 | -0.16(-3.26%) |
Apr 24, 2014 | 4.943 | 4.943 | 4.734 | 4.765 | 448,043 | -0.13(-2.69%) |
Apr 23, 2014 | 4.905 | 4.943 | 4.843 | 4.897 | 426,507 | -0.02(-0.32%) |
Apr 22, 2014 | 4.757 | 4.943 | 4.757 | 4.912 | 653,742 | +0.15(+3.09%) |
Apr 21, 2014 | 4.781 | 4.812 | 4.726 | 4.765 | 264,753 | +0.00(+0.00%) |
Apr 17, 2014 | 4.649 | 4.765 | 4.765 | 4.765 | 287,220 | +0.10(+2.16%) |
Apr 16, 2014 | 4.749 | 4.749 | 4.601 | 4.664 | 320,283 | -0.04(-0.83%) |
Apr 15, 2014 | 4.656 | 4.718 | 4.575 | 4.703 | 519,393 | +0.05(+1.00%) |
Apr 14, 2014 | 4.695 | 4.773 | 4.625 | 4.656 | 423,479 | +0.03(+0.67%) |
Apr 11, 2014 | 4.633 | 4.726 | 4.563 | 4.625 | 633,720 | -0.03(-0.67%) |
Apr 10, 2014 | 4.866 | 4.928 | 4.656 | 4.656 | 632,768 | -0.23(-4.61%) |
Apr 09, 2014 | 4.827 | 4.909 | 4.757 | 4.881 | 447,316 | +0.05(+1.13%) |
Apr 08, 2014 | 4.773 | 4.874 | 4.765 | 4.827 | 428,966 | +0.05(+0.97%) |
Apr 07, 2014 | 4.757 | 4.827 | 4.664 | 4.781 | 573,205 | +0.02(+0.33%) |
Apr 04, 2014 | 4.951 | 4.998 | 4.703 | 4.765 | 626,674 | -0.17(-3.46%) |
Apr 03, 2014 | 5.075 | 5.083 | 4.936 | 4.936 | 404,014 | -0.13(-2.60%) |
Apr 02, 2014 | 4.943 | 5.091 | 4.943 | 5.068 | 611,541 | +0.12(+2.35%) |