Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.932 | 5.026 | 4.932 | 5.026 | 8,670,615 | +0.08(+1.62%) |
Jun 27, 2014 | 4.864 | 4.948 | 4.864 | 4.946 | 5,438,865 | +0.07(+1.35%) |
Jun 26, 2014 | 4.894 | 4.934 | 4.858 | 4.880 | 3,235,055 | -0.02(-0.45%) |
Jun 25, 2014 | 4.764 | 4.906 | 4.758 | 4.902 | 5,658,855 | +0.12(+2.47%) |
Jun 24, 2014 | 4.852 | 4.870 | 4.770 | 4.784 | 5,890,275 | -0.05(-1.08%) |
Jun 23, 2014 | 4.866 | 4.888 | 4.828 | 4.836 | 5,040,935 | -0.03(-0.62%) |
Jun 20, 2014 | 4.916 | 4.916 | 4.830 | 4.866 | 8,609,310 | -0.06(-1.26%) |
Jun 19, 2014 | 4.904 | 4.934 | 4.862 | 4.928 | 6,636,845 | +0.05(+0.94%) |
Jun 18, 2014 | 4.886 | 4.898 | 4.785 | 4.882 | 8,792,120 | +0.01(+0.29%) |
Jun 17, 2014 | 4.816 | 4.914 | 4.804 | 4.868 | 10,263,245 | +0.03(+0.70%) |
Jun 16, 2014 | 4.710 | 4.844 | 4.700 | 4.834 | 8,277,135 | +0.11(+2.33%) |
Jun 13, 2014 | 4.686 | 4.740 | 4.656 | 4.724 | 4,783,040 | +0.04(+0.81%) |
Jun 12, 2014 | 4.746 | 4.778 | 4.682 | 4.686 | 6,713,760 | -0.07(-1.47%) |
Jun 11, 2014 | 4.684 | 4.768 | 4.654 | 4.756 | 10,607,280 | +0.10(+2.10%) |
Jun 10, 2014 | 4.626 | 4.674 | 4.502 | 4.658 | 4,224,555 | +0.05(+1.13%) |
Jun 06, 2014 | 4.572 | 4.624 | 4.540 | 4.606 | 4,840,825 | +0.05(+1.05%) |
Jun 05, 2014 | 4.518 | 4.596 | 4.504 | 4.558 | 8,006,350 | +0.05(+1.06%) |
Jun 04, 2014 | 4.426 | 4.522 | 4.402 | 4.510 | 6,017,155 | +0.07(+1.58%) |
Jun 03, 2014 | 4.416 | 4.450 | 4.388 | 4.440 | 6,795,655 | +0.01(+0.32%) |
Jun 02, 2014 | 4.506 | 4.524 | 4.394 | 4.426 | 6,707,645 | -0.07(-1.51%) |
May 30, 2014 | 4.526 | 4.548 | 4.452 | 4.494 | 9,720,785 | -0.04(-0.88%) |
May 29, 2014 | 4.476 | 4.576 | 4.472 | 4.534 | 10,629,780 | +0.08(+1.70%) |
May 28, 2014 | 4.434 | 4.466 | 4.368 | 4.458 | 6,126,610 | +0.03(+0.59%) |
May 27, 2014 | 4.400 | 4.432 | 4.386 | 4.432 | 5,655,955 | +0.05(+1.05%) |
May 23, 2014 | 4.360 | 4.386 | 4.386 | 4.386 | 4,962,500 | +0.02(+0.50%) |
May 22, 2014 | 4.292 | 4.388 | 4.286 | 4.364 | 3,254,390 | +0.08(+1.87%) |
May 21, 2014 | 4.266 | 4.308 | 4.250 | 4.284 | 3,416,900 | +0.03(+0.75%) |
May 20, 2014 | 4.288 | 4.320 | 4.230 | 4.252 | 5,459,270 | -0.05(-1.12%) |
May 19, 2014 | 4.222 | 4.318 | 4.219 | 4.300 | 7,128,520 | +0.06(+1.32%) |
May 16, 2014 | 4.214 | 4.254 | 4.164 | 4.244 | 5,327,065 | +0.03(+0.76%) |
May 15, 2014 | 4.144 | 4.226 | 4.054 | 4.212 | 9,000,860 | +0.05(+1.10%) |
May 14, 2014 | 4.114 | 4.218 | 4.088 | 4.166 | 5,573,000 | +0.05(+1.21%) |
May 13, 2014 | 4.202 | 4.237 | 4.112 | 4.116 | 10,135,635 | -0.08(-1.95%) |
May 12, 2014 | 4.094 | 4.206 | 4.086 | 4.198 | 16,919,630 | +0.13(+3.09%) |
May 09, 2014 | 4.126 | 4.154 | 4.058 | 4.072 | 16,307,390 | -0.06(-1.55%) |
May 08, 2014 | 4.130 | 4.236 | 4.104 | 4.136 | 10,400,770 | -0.02(-0.39%) |
May 07, 2014 | 4.266 | 4.266 | 4.098 | 4.152 | 15,104,575 | -0.12(-2.76%) |
May 06, 2014 | 4.366 | 4.394 | 4.260 | 4.270 | 8,367,270 | -0.12(-2.73%) |
May 05, 2014 | 4.348 | 4.403 | 4.320 | 4.390 | 7,016,600 | -0.00(-0.05%) |
May 02, 2014 | 4.396 | 4.450 | 4.360 | 4.392 | 9,030,075 | +0.00(+0.09%) |
May 01, 2014 | 4.406 | 4.458 | 4.360 | 4.388 | 10,865,855 | -0.01(-0.18%) |
Apr 30, 2014 | 4.318 | 4.408 | 4.274 | 4.396 | 7,016,670 | +0.08(+1.76%) |
Apr 29, 2014 | 4.272 | 4.374 | 4.200 | 4.320 | 11,004,215 | +0.03(+0.65%) |
Apr 28, 2014 | 4.412 | 4.454 | 4.170 | 4.292 | 16,007,560 | -0.12(-2.68%) |
Apr 25, 2014 | 4.556 | 4.560 | 4.381 | 4.410 | 11,179,240 | -0.18(-3.83%) |
Apr 24, 2014 | 4.632 | 4.632 | 4.348 | 4.586 | 32,920,624 | +0.18(+4.03%) |
Apr 23, 2014 | 4.438 | 4.438 | 4.344 | 4.408 | 17,346,854 | +0.00(+0.05%) |
Apr 22, 2014 | 4.354 | 4.438 | 4.340 | 4.406 | 22,879,920 | +0.05(+1.06%) |
Apr 21, 2014 | 4.328 | 4.390 | 4.300 | 4.360 | 6,925,595 | +0.03(+0.74%) |
Apr 17, 2014 | 4.296 | 4.328 | 4.328 | 4.328 | 8,177,000 | +0.02(+0.46%) |
Apr 16, 2014 | 4.168 | 4.338 | 4.160 | 4.308 | 16,657,015 | +0.16(+3.76%) |
Apr 15, 2014 | 4.118 | 4.168 | 4.008 | 4.152 | 14,666,015 | +0.05(+1.22%) |
Apr 14, 2014 | 4.160 | 4.203 | 4.053 | 4.102 | 12,386,065 | +0.01(+0.20%) |
Apr 11, 2014 | 4.252 | 4.308 | 4.052 | 4.094 | 21,744,504 | -0.24(-5.54%) |
Apr 10, 2014 | 4.580 | 4.590 | 4.278 | 4.334 | 23,361,640 | -0.33(-7.00%) |
Apr 09, 2014 | 4.572 | 4.665 | 4.530 | 4.660 | 6,300,135 | +0.10(+2.10%) |
Apr 08, 2014 | 4.478 | 4.615 | 4.418 | 4.564 | 12,159,115 | +0.11(+2.38%) |
Apr 07, 2014 | 4.400 | 4.544 | 4.380 | 4.458 | 16,245,085 | +0.06(+1.27%) |
Apr 04, 2014 | 4.550 | 4.564 | 4.310 | 4.402 | 12,774,825 | -0.10(-2.13%) |
Apr 03, 2014 | 4.552 | 4.596 | 4.464 | 4.498 | 9,110,695 | -0.06(-1.27%) |
Apr 02, 2014 | 4.660 | 4.666 | 4.526 | 4.556 | 9,188,885 | +0.02(+0.35%) |