Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.530 | 4.550 | 4.530 | 4.550 | 3,250 | +0.00(+0.00%) |
Jun 25, 2014 | 4.530 | 4.550 | 4.550 | 4.550 | 6,800 | -0.07(-1.52%) |
Jun 23, 2014 | 4.390 | 4.620 | 4.620 | 4.620 | 600 | +0.04(+0.98%) |
Jun 20, 2014 | 4.231 | 4.600 | 4.231 | 4.575 | 2,126 | +0.04(+0.77%) |
Jun 19, 2014 | 4.540 | 4.550 | 4.540 | 4.540 | 600 | +0.00(+0.00%) |
Jun 17, 2014 | 4.410 | 4.540 | 4.540 | 4.540 | 3,200 | +0.14(+3.18%) |
Jun 16, 2014 | 4.410 | 4.410 | 4.400 | 4.400 | 741 | -0.01(-0.23%) |
Jun 13, 2014 | 4.410 | 4.410 | 4.410 | 4.410 | 204 | -0.05(-1.12%) |
Jun 12, 2014 | 4.460 | 4.470 | 4.440 | 4.460 | 10,812 | +0.03(+0.68%) |
Jun 11, 2014 | 4.410 | 4.430 | 4.410 | 4.430 | 600 | +0.08(+1.84%) |
Jun 10, 2014 | 4.110 | 4.350 | 4.110 | 4.350 | 4,114 | +0.06(+1.40%) |
Jun 06, 2014 | 4.290 | 4.332 | 4.290 | 4.290 | 431 | -0.04(-0.97%) |
Jun 04, 2014 | 4.332 | 4.332 | 4.332 | 4.332 | 0 | +0.02(+0.51%) |
Jun 03, 2014 | 4.280 | 4.460 | 4.280 | 4.310 | 1,748 | +0.03(+0.70%) |
Jun 02, 2014 | 4.300 | 4.300 | 4.280 | 4.280 | 300 | -0.03(-0.70%) |
May 30, 2014 | 4.311 | 4.330 | 4.310 | 4.310 | 1,400 | -0.14(-3.15%) |
May 29, 2014 | 4.390 | 4.450 | 4.390 | 4.450 | 4,399 | +0.24(+5.70%) |
May 28, 2014 | 4.230 | 4.230 | 4.210 | 4.210 | 1,800 | -0.06(-1.41%) |
May 27, 2014 | 4.300 | 4.430 | 4.270 | 4.270 | 3,280 | -0.14(-3.20%) |
May 23, 2014 | 4.540 | 4.411 | 4.411 | 4.411 | 1,900 | +0.21(+5.02%) |
May 22, 2014 | 4.240 | 4.240 | 4.200 | 4.200 | 1,250 | -0.13(-3.00%) |
May 21, 2014 | 4.290 | 4.510 | 4.200 | 4.330 | 3,250 | -0.25(-5.56%) |
May 19, 2014 | 4.585 | 4.585 | 4.585 | 4.585 | 0 | +0.08(+1.89%) |
May 16, 2014 | 4.650 | 4.650 | 4.260 | 4.500 | 2,924 | -0.10(-2.18%) |
May 14, 2014 | 4.570 | 4.601 | 4.601 | 4.601 | 9,000 | +0.15(+3.38%) |
May 13, 2014 | 4.360 | 4.650 | 4.320 | 4.450 | 10,090 | +0.10(+2.30%) |
May 12, 2014 | 4.370 | 4.370 | 4.350 | 4.350 | 2,100 | +0.19(+4.57%) |
May 09, 2014 | 4.360 | 4.400 | 4.160 | 4.160 | 4,400 | +0.05(+1.22%) |
May 08, 2014 | 4.150 | 4.200 | 4.110 | 4.110 | 8,720 | -0.04(-0.96%) |
May 07, 2014 | 4.200 | 4.200 | 4.150 | 4.150 | 663 | -0.05(-1.19%) |
May 06, 2014 | 4.230 | 4.230 | 4.200 | 4.200 | 1,270 | -0.00(-0.00%) |
May 02, 2014 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.19(-4.32%) |
May 01, 2014 | 4.201 | 4.390 | 4.200 | 4.390 | 2,071 | +0.18(+4.17%) |
Apr 30, 2014 | 4.200 | 4.220 | 4.200 | 4.214 | 1,738 | +0.01(+0.21%) |
Apr 28, 2014 | 4.210 | 4.205 | 4.205 | 4.205 | 800 | -0.18(-4.21%) |
Apr 25, 2014 | 4.280 | 4.390 | 4.270 | 4.390 | 7,155 | +0.12(+2.81%) |
Apr 23, 2014 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.03(-0.70%) |
Apr 21, 2014 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 4.330 | 4.300 | 4.300 | 4.300 | 1,300 | -0.02(-0.46%) |
Apr 16, 2014 | 4.358 | 4.358 | 4.320 | 4.320 | 900 | +0.00(+0.00%) |
Apr 14, 2014 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 4.340 | 4.340 | 4.320 | 4.320 | 888 | -0.08(-1.82%) |
Apr 10, 2014 | 4.340 | 4.440 | 4.340 | 4.400 | 7,035 | -0.24(-5.17%) |
Apr 09, 2014 | 4.390 | 4.640 | 4.270 | 4.640 | 5,704 | +0.11(+2.43%) |
Apr 08, 2014 | 4.540 | 4.550 | 4.530 | 4.530 | 802 | -0.02(-0.44%) |
Apr 07, 2014 | 4.390 | 4.600 | 4.390 | 4.550 | 6,811 | +0.02(+0.44%) |
Apr 04, 2014 | 4.540 | 4.590 | 4.500 | 4.530 | 11,873 | -0.06(-1.31%) |
Apr 03, 2014 | 4.590 | 4.590 | 4.590 | 4.590 | 21 | +0.00(+0.00%) |
Apr 02, 2014 | 4.650 | 4.650 | 4.577 | 4.590 | 3,100 | +0.09(+2.00%) |