Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.730 | 4.820 | 4.620 | 4.680 | 7,356,926 | -0.05(-1.06%) |
Jun 27, 2014 | 4.680 | 4.830 | 4.630 | 4.730 | 34,472,172 | -0.01(-0.21%) |
Jun 26, 2014 | 4.510 | 4.870 | 4.440 | 4.740 | 21,350,496 | +0.21(+4.64%) |
Jun 25, 2014 | 4.420 | 4.620 | 4.370 | 4.530 | 9,066,502 | +0.08(+1.91%) |
Jun 24, 2014 | 4.820 | 4.830 | 4.370 | 4.445 | 15,093,752 | -0.35(-7.40%) |
Jun 23, 2014 | 4.880 | 4.940 | 4.720 | 4.800 | 9,878,380 | +0.00(+0.00%) |
Jun 20, 2014 | 4.720 | 4.970 | 4.660 | 4.800 | 14,696,013 | +0.10(+2.13%) |
Jun 19, 2014 | 5.180 | 5.250 | 4.680 | 4.700 | 37,452,352 | -0.35(-6.93%) |
Jun 18, 2014 | 4.320 | 5.120 | 4.320 | 5.050 | 57,103,532 | +0.76(+17.72%) |
Jun 17, 2014 | 4.110 | 4.320 | 4.060 | 4.290 | 11,485,549 | +0.19(+4.63%) |
Jun 16, 2014 | 4.130 | 4.150 | 4.050 | 4.100 | 5,520,343 | -0.05(-1.20%) |
Jun 13, 2014 | 4.120 | 4.150 | 4.050 | 4.150 | 5,117,364 | +0.04(+0.97%) |
Jun 12, 2014 | 4.100 | 4.250 | 4.030 | 4.110 | 9,072,631 | +0.03(+0.74%) |
Jun 11, 2014 | 4.170 | 4.190 | 4.050 | 4.080 | 7,553,515 | -0.11(-2.63%) |
Jun 10, 2014 | 4.260 | 4.320 | 4.140 | 4.190 | 6,258,081 | -0.20(-4.56%) |
Jun 06, 2014 | 4.450 | 4.475 | 4.320 | 4.390 | 5,575,239 | -0.05(-1.13%) |
Jun 05, 2014 | 4.380 | 4.530 | 4.350 | 4.440 | 9,943,704 | +0.09(+2.07%) |
Jun 04, 2014 | 4.250 | 4.430 | 4.170 | 4.350 | 9,011,012 | -0.06(-1.36%) |
Jun 03, 2014 | 4.370 | 4.580 | 4.290 | 4.410 | 11,791,806 | +0.03(+0.68%) |
Jun 02, 2014 | 4.490 | 4.520 | 4.360 | 4.380 | 7,189,172 | +0.03(+0.69%) |
May 30, 2014 | 4.430 | 4.470 | 4.270 | 4.350 | 8,828,776 | -0.01(-0.23%) |
May 29, 2014 | 4.300 | 4.610 | 4.270 | 4.360 | 21,416,450 | +0.00(+0.00%) |
May 28, 2014 | 4.000 | 4.490 | 4.000 | 4.360 | 20,076,570 | +0.36(+9.00%) |
May 27, 2014 | 4.000 | 4.090 | 3.950 | 4.000 | 9,053,740 | -0.09(-2.20%) |
May 23, 2014 | 4.200 | 4.090 | 4.090 | 4.090 | 9,486,200 | -0.19(-4.40%) |
May 22, 2014 | 4.420 | 4.450 | 4.170 | 4.278 | 11,762,545 | -0.15(-3.43%) |
May 21, 2014 | 4.480 | 4.550 | 4.360 | 4.430 | 12,062,044 | +0.03(+0.68%) |
May 20, 2014 | 4.490 | 4.660 | 4.320 | 4.400 | 17,867,876 | -0.09(-2.00%) |
May 19, 2014 | 4.380 | 4.580 | 4.310 | 4.490 | 18,223,952 | +0.20(+4.66%) |
May 16, 2014 | 4.100 | 4.450 | 4.040 | 4.290 | 29,884,912 | +0.26(+6.45%) |
May 15, 2014 | 4.000 | 4.160 | 3.890 | 4.030 | 27,420,320 | +0.21(+5.50%) |
May 14, 2014 | 3.830 | 4.040 | 3.700 | 3.820 | 32,903,416 | -0.27(-6.60%) |
May 13, 2014 | 4.080 | 4.550 | 4.000 | 4.090 | 54,976,120 | +0.19(+4.87%) |
May 12, 2014 | 3.810 | 3.920 | 3.700 | 3.900 | 20,290,986 | +0.18(+4.84%) |
May 09, 2014 | 3.930 | 3.950 | 3.670 | 3.720 | 20,633,096 | +0.08(+2.20%) |
May 08, 2014 | 3.880 | 4.060 | 3.620 | 3.640 | 22,839,174 | -0.31(-7.85%) |
May 07, 2014 | 3.900 | 4.080 | 3.650 | 3.950 | 24,092,968 | +0.15(+3.95%) |
May 06, 2014 | 4.050 | 4.140 | 3.710 | 3.800 | 26,565,180 | -0.26(-6.40%) |
May 05, 2014 | 4.410 | 4.430 | 4.010 | 4.060 | 27,463,720 | -0.44(-9.78%) |
May 02, 2014 | 4.730 | 4.760 | 4.450 | 4.500 | 15,536,660 | -0.19(-4.05%) |
May 01, 2014 | 4.670 | 4.980 | 4.550 | 4.690 | 18,017,048 | +0.04(+0.86%) |
Apr 30, 2014 | 4.830 | 4.830 | 4.550 | 4.650 | 13,075,977 | -0.16(-3.33%) |
Apr 29, 2014 | 4.440 | 5.080 | 4.110 | 4.810 | 36,916,060 | +0.15(+3.22%) |
Apr 28, 2014 | 5.370 | 5.400 | 4.340 | 4.660 | 42,823,824 | -0.71(-13.22%) |
Apr 25, 2014 | 5.600 | 5.750 | 5.320 | 5.370 | 51,549,636 | -0.64(-10.65%) |
Apr 24, 2014 | 6.500 | 6.570 | 6.000 | 6.010 | 20,415,532 | -0.40(-6.24%) |
Apr 23, 2014 | 6.150 | 6.630 | 6.030 | 6.410 | 23,998,874 | -0.29(-4.33%) |
Apr 22, 2014 | 6.895 | 6.980 | 6.550 | 6.700 | 30,146,804 | -0.31(-4.42%) |
Apr 21, 2014 | 7.610 | 8.370 | 6.810 | 7.010 | 58,324,376 | -0.31(-4.24%) |
Apr 17, 2014 | 7.080 | 7.320 | 7.320 | 7.320 | 19,830,500 | +0.24(+3.39%) |
Apr 16, 2014 | 7.130 | 7.190 | 6.830 | 7.080 | 11,169,742 | +0.09(+1.29%) |
Apr 15, 2014 | 7.400 | 7.480 | 6.530 | 6.990 | 23,381,716 | -0.33(-4.51%) |
Apr 14, 2014 | 7.370 | 7.700 | 7.060 | 7.320 | 19,785,868 | +0.03(+0.41%) |
Apr 11, 2014 | 6.950 | 7.400 | 6.810 | 7.290 | 19,644,378 | +0.25(+3.55%) |
Apr 10, 2014 | 7.150 | 7.430 | 6.910 | 7.040 | 15,788,471 | -0.11(-1.54%) |
Apr 09, 2014 | 7.120 | 7.230 | 7.010 | 7.150 | 10,827,811 | -0.06(-0.83%) |
Apr 08, 2014 | 7.080 | 7.280 | 6.800 | 7.210 | 17,663,460 | +0.47(+6.97%) |
Apr 07, 2014 | 6.950 | 7.180 | 6.580 | 6.740 | 19,397,668 | -0.38(-5.34%) |
Apr 04, 2014 | 7.640 | 7.720 | 6.950 | 7.120 | 27,207,900 | -0.51(-6.68%) |
Apr 03, 2014 | 7.700 | 7.870 | 7.470 | 7.630 | 27,231,570 | +0.15(+2.01%) |
Apr 02, 2014 | 7.610 | 8.100 | 7.170 | 7.480 | 58,023,784 | -0.06(-0.80%) |