Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.190 | 5.460 | 5.061 | 5.460 | 1,483,687 | +0.18(+3.41%) |
Jun 27, 2014 | 5.370 | 5.470 | 5.170 | 5.280 | 1,098,121 | -0.08(-1.49%) |
Jun 26, 2014 | 5.290 | 5.390 | 5.210 | 5.360 | 937,831 | +0.02(+0.37%) |
Jun 25, 2014 | 5.190 | 5.340 | 5.030 | 5.340 | 1,240,095 | +0.15(+2.89%) |
Jun 24, 2014 | 5.350 | 5.600 | 5.180 | 5.190 | 2,031,075 | -0.22(-4.07%) |
Jun 23, 2014 | 5.140 | 5.430 | 5.110 | 5.410 | 1,300,520 | +0.25(+4.84%) |
Jun 20, 2014 | 5.400 | 5.410 | 5.120 | 5.160 | 4,177,219 | -0.28(-5.15%) |
Jun 19, 2014 | 5.190 | 5.480 | 5.190 | 5.440 | 2,425,699 | +0.36(+7.09%) |
Jun 18, 2014 | 4.850 | 5.110 | 4.831 | 5.080 | 1,196,425 | +0.23(+4.74%) |
Jun 17, 2014 | 4.760 | 4.930 | 4.760 | 4.850 | 1,031,862 | -0.04(-0.82%) |
Jun 16, 2014 | 4.880 | 4.950 | 4.730 | 4.890 | 1,306,007 | +0.05(+1.03%) |
Jun 13, 2014 | 4.700 | 4.850 | 4.650 | 4.840 | 1,420,497 | +0.16(+3.42%) |
Jun 12, 2014 | 4.460 | 4.710 | 4.460 | 4.680 | 1,377,829 | +0.22(+4.93%) |
Jun 11, 2014 | 4.250 | 4.471 | 4.240 | 4.460 | 1,281,998 | +0.24(+5.69%) |
Jun 10, 2014 | 4.180 | 4.250 | 4.160 | 4.220 | 675,875 | +0.03(+0.72%) |
Jun 06, 2014 | 4.220 | 4.220 | 4.130 | 4.190 | 692,649 | -0.04(-0.95%) |
Jun 05, 2014 | 4.060 | 4.300 | 4.040 | 4.230 | 1,086,772 | +0.22(+5.49%) |
Jun 04, 2014 | 3.910 | 4.030 | 3.869 | 4.010 | 711,033 | +0.11(+2.82%) |
Jun 03, 2014 | 3.850 | 3.920 | 3.750 | 3.900 | 571,567 | +0.07(+1.83%) |
Jun 02, 2014 | 3.780 | 3.890 | 3.760 | 3.830 | 763,044 | +0.02(+0.52%) |
May 30, 2014 | 3.870 | 3.920 | 3.750 | 3.810 | 922,042 | -0.05(-1.30%) |
May 29, 2014 | 3.750 | 3.960 | 3.710 | 3.860 | 945,545 | +0.11(+2.93%) |
May 28, 2014 | 3.800 | 3.820 | 3.660 | 3.750 | 1,377,610 | -0.06(-1.57%) |
May 27, 2014 | 3.960 | 4.000 | 3.790 | 3.810 | 1,499,249 | -0.22(-5.46%) |
May 23, 2014 | 4.080 | 4.030 | 4.030 | 4.030 | 502,400 | -0.09(-2.19%) |
May 22, 2014 | 4.110 | 4.140 | 4.070 | 4.120 | 419,314 | +0.08(+1.98%) |
May 21, 2014 | 4.120 | 4.120 | 3.990 | 4.040 | 1,118,652 | -0.09(-2.18%) |
May 20, 2014 | 4.220 | 4.290 | 4.095 | 4.130 | 900,584 | -0.14(-3.28%) |
May 19, 2014 | 4.250 | 4.300 | 4.130 | 4.270 | 652,075 | +0.10(+2.40%) |
May 16, 2014 | 4.260 | 4.260 | 4.150 | 4.170 | 474,577 | -0.10(-2.34%) |
May 15, 2014 | 4.330 | 4.340 | 4.220 | 4.270 | 534,434 | -0.08(-1.84%) |
May 14, 2014 | 4.380 | 4.440 | 4.300 | 4.350 | 837,829 | +0.07(+1.64%) |
May 13, 2014 | 4.430 | 4.430 | 4.200 | 4.280 | 904,150 | -0.07(-1.61%) |
May 12, 2014 | 4.310 | 4.380 | 4.300 | 4.350 | 810,906 | +0.11(+2.59%) |
May 09, 2014 | 4.260 | 4.290 | 4.120 | 4.240 | 973,378 | -0.03(-0.70%) |
May 08, 2014 | 4.390 | 4.410 | 4.240 | 4.270 | 1,093,502 | -0.12(-2.73%) |
May 07, 2014 | 4.580 | 4.600 | 4.370 | 4.390 | 1,016,831 | -0.19(-4.15%) |
May 06, 2014 | 4.780 | 4.780 | 4.555 | 4.580 | 931,067 | -0.16(-3.38%) |
May 05, 2014 | 4.890 | 4.910 | 4.720 | 4.740 | 811,922 | -0.04(-0.84%) |
May 02, 2014 | 4.580 | 4.820 | 4.545 | 4.780 | 1,301,154 | +0.25(+5.52%) |
May 01, 2014 | 4.510 | 4.610 | 4.420 | 4.530 | 817,994 | -0.04(-0.88%) |
Apr 30, 2014 | 4.680 | 4.710 | 4.530 | 4.570 | 1,094,158 | -0.16(-3.38%) |
Apr 29, 2014 | 4.390 | 4.730 | 4.360 | 4.730 | 1,582,592 | +0.32(+7.26%) |
Apr 28, 2014 | 4.480 | 4.515 | 4.385 | 4.410 | 971,983 | -0.07(-1.56%) |
Apr 25, 2014 | 4.450 | 4.535 | 4.300 | 4.480 | 962,922 | +0.06(+1.36%) |
Apr 24, 2014 | 4.410 | 4.530 | 4.320 | 4.420 | 1,025,916 | -0.07(-1.56%) |
Apr 23, 2014 | 4.290 | 4.530 | 4.240 | 4.490 | 1,456,516 | +0.19(+4.42%) |
Apr 22, 2014 | 4.050 | 4.300 | 4.030 | 4.300 | 1,048,201 | +0.25(+6.17%) |
Apr 21, 2014 | 4.120 | 4.140 | 3.910 | 4.050 | 1,470,033 | -0.09(-2.17%) |
Apr 17, 2014 | 4.260 | 4.140 | 4.140 | 4.140 | 984,400 | -0.12(-2.82%) |
Apr 16, 2014 | 4.360 | 4.360 | 4.230 | 4.260 | 834,273 | -0.08(-1.84%) |
Apr 15, 2014 | 4.260 | 4.370 | 4.220 | 4.340 | 1,138,488 | -0.08(-1.81%) |
Apr 14, 2014 | 4.390 | 4.520 | 4.310 | 4.420 | 942,254 | +0.11(+2.55%) |
Apr 11, 2014 | 4.390 | 4.450 | 4.260 | 4.310 | 964,954 | -0.12(-2.71%) |
Apr 10, 2014 | 4.640 | 4.700 | 4.390 | 4.430 | 1,191,133 | -0.17(-3.70%) |
Apr 09, 2014 | 4.410 | 4.640 | 4.340 | 4.600 | 1,225,733 | +0.14(+3.14%) |
Apr 08, 2014 | 4.430 | 4.490 | 4.360 | 4.460 | 946,297 | +0.12(+2.76%) |
Apr 07, 2014 | 4.400 | 4.560 | 4.330 | 4.340 | 1,075,567 | -0.08(-1.81%) |
Apr 04, 2014 | 4.540 | 4.570 | 4.400 | 4.420 | 1,327,856 | +0.04(+0.91%) |
Apr 03, 2014 | 4.510 | 4.510 | 4.330 | 4.380 | 869,138 | -0.18(-3.95%) |
Apr 02, 2014 | 4.490 | 4.590 | 4.460 | 4.560 | 1,035,754 | +0.21(+4.83%) |