Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.790 | 5.090 | 4.790 | 5.000 | 10,811,901 | +0.33(+7.07%) |
Jun 27, 2014 | 4.550 | 4.870 | 4.550 | 4.670 | 17,414,572 | +0.22(+4.94%) |
Jun 26, 2014 | 4.240 | 4.520 | 4.220 | 4.450 | 13,450,671 | +0.40(+9.88%) |
Jun 25, 2014 | 3.750 | 4.070 | 3.750 | 4.050 | 3,726,939 | +0.27(+7.14%) |
Jun 24, 2014 | 3.830 | 3.910 | 3.760 | 3.780 | 2,143,943 | -0.07(-1.82%) |
Jun 23, 2014 | 3.890 | 3.910 | 3.810 | 3.850 | 1,742,906 | -0.07(-1.79%) |
Jun 20, 2014 | 3.890 | 3.930 | 3.820 | 3.920 | 2,135,959 | +0.02(+0.51%) |
Jun 19, 2014 | 3.920 | 3.940 | 3.810 | 3.900 | 1,538,828 | -0.03(-0.76%) |
Jun 18, 2014 | 3.890 | 3.950 | 3.855 | 3.930 | 1,814,496 | +0.07(+1.81%) |
Jun 17, 2014 | 3.790 | 3.870 | 3.780 | 3.860 | 1,628,314 | +0.07(+1.85%) |
Jun 16, 2014 | 3.730 | 3.815 | 3.710 | 3.790 | 1,351,957 | +0.04(+1.07%) |
Jun 13, 2014 | 3.670 | 3.800 | 3.670 | 3.750 | 1,364,488 | +0.07(+1.90%) |
Jun 12, 2014 | 3.690 | 3.810 | 3.650 | 3.680 | 2,312,785 | +0.05(+1.38%) |
Jun 11, 2014 | 3.630 | 3.700 | 3.610 | 3.630 | 1,193,700 | -0.03(-0.82%) |
Jun 10, 2014 | 3.690 | 3.700 | 3.630 | 3.660 | 1,199,615 | +0.01(+0.27%) |
Jun 06, 2014 | 3.600 | 3.690 | 3.600 | 3.650 | 2,484,442 | +0.00(+0.00%) |
Jun 05, 2014 | 3.600 | 3.650 | 3.561 | 3.650 | 1,515,009 | +0.05(+1.39%) |
Jun 04, 2014 | 3.600 | 3.650 | 3.560 | 3.600 | 1,994,337 | +0.00(+0.00%) |
Jun 03, 2014 | 3.590 | 3.660 | 3.560 | 3.600 | 1,782,386 | +0.00(+0.00%) |
Jun 02, 2014 | 3.640 | 3.670 | 3.565 | 3.600 | 2,902,700 | -0.03(-0.96%) |
May 30, 2014 | 3.680 | 3.830 | 3.580 | 3.635 | 11,022,348 | -0.42(-10.47%) |
May 29, 2014 | 4.060 | 4.090 | 4.005 | 4.060 | 1,890,367 | +0.03(+0.74%) |
May 28, 2014 | 3.900 | 4.055 | 3.870 | 4.030 | 2,533,158 | +0.13(+3.33%) |
May 27, 2014 | 3.790 | 3.900 | 3.790 | 3.900 | 3,203,020 | +0.12(+3.17%) |
May 23, 2014 | 3.800 | 3.780 | 3.780 | 3.780 | 1,848,700 | -0.06(-1.43%) |
May 22, 2014 | 3.850 | 3.850 | 3.800 | 3.835 | 639,491 | +0.00(+0.13%) |
May 21, 2014 | 3.830 | 3.860 | 3.740 | 3.830 | 1,267,785 | +0.03(+0.79%) |
May 20, 2014 | 3.860 | 3.870 | 3.750 | 3.800 | 1,230,193 | -0.09(-2.31%) |
May 19, 2014 | 3.660 | 3.890 | 3.660 | 3.890 | 2,065,847 | +0.18(+4.85%) |
May 16, 2014 | 3.830 | 3.860 | 3.660 | 3.710 | 2,677,503 | -0.09(-2.37%) |
May 15, 2014 | 3.870 | 3.890 | 3.730 | 3.800 | 2,229,706 | -0.11(-2.81%) |
May 14, 2014 | 3.920 | 3.990 | 3.870 | 3.910 | 1,779,269 | -0.05(-1.26%) |
May 13, 2014 | 4.000 | 4.090 | 3.940 | 3.960 | 1,803,171 | -0.01(-0.25%) |
May 12, 2014 | 3.960 | 4.020 | 3.910 | 3.970 | 1,579,576 | +0.06(+1.53%) |
May 09, 2014 | 3.870 | 3.925 | 3.780 | 3.910 | 1,815,284 | +0.04(+1.03%) |
May 08, 2014 | 3.930 | 4.090 | 3.815 | 3.870 | 3,229,992 | -0.09(-2.27%) |
May 07, 2014 | 4.080 | 4.140 | 3.850 | 3.960 | 3,357,548 | -0.14(-3.41%) |
May 06, 2014 | 4.320 | 4.340 | 4.081 | 4.100 | 3,038,224 | -0.19(-4.43%) |
May 05, 2014 | 4.300 | 4.390 | 4.200 | 4.290 | 2,303,477 | -0.03(-0.69%) |
May 02, 2014 | 4.290 | 4.450 | 4.250 | 4.320 | 4,291,395 | +0.03(+0.70%) |
May 01, 2014 | 4.345 | 4.440 | 4.100 | 4.290 | 10,269,872 | +0.29(+7.25%) |
Apr 30, 2014 | 3.920 | 4.040 | 3.820 | 4.000 | 4,696,267 | +0.10(+2.56%) |
Apr 29, 2014 | 3.960 | 4.000 | 3.840 | 3.900 | 2,465,540 | -0.01(-0.26%) |
Apr 28, 2014 | 4.110 | 4.150 | 3.770 | 3.910 | 4,114,956 | -0.16(-3.93%) |
Apr 25, 2014 | 4.010 | 4.090 | 3.960 | 4.070 | 2,302,167 | +0.02(+0.49%) |
Apr 24, 2014 | 4.180 | 4.190 | 3.960 | 4.050 | 2,111,633 | +0.02(+0.50%) |
Apr 23, 2014 | 4.170 | 4.180 | 4.030 | 4.030 | 1,664,359 | -0.17(-4.05%) |
Apr 22, 2014 | 4.190 | 4.280 | 4.150 | 4.200 | 2,120,466 | +0.03(+0.72%) |
Apr 21, 2014 | 4.090 | 4.220 | 4.042 | 4.170 | 2,599,683 | +0.07(+1.71%) |
Apr 17, 2014 | 3.950 | 4.100 | 4.100 | 4.100 | 2,221,700 | +0.12(+3.02%) |
Apr 16, 2014 | 3.890 | 4.000 | 3.835 | 3.980 | 1,984,409 | +0.12(+3.11%) |
Apr 15, 2014 | 3.930 | 4.030 | 3.700 | 3.860 | 3,493,261 | -0.02(-0.52%) |
Apr 14, 2014 | 4.040 | 4.125 | 3.785 | 3.880 | 2,797,374 | -0.14(-3.48%) |
Apr 11, 2014 | 4.060 | 4.140 | 3.910 | 4.020 | 3,205,348 | -0.11(-2.66%) |
Apr 10, 2014 | 4.370 | 4.400 | 4.110 | 4.130 | 3,297,856 | -0.27(-6.14%) |
Apr 09, 2014 | 4.320 | 4.400 | 4.210 | 4.400 | 3,104,276 | +0.14(+3.29%) |
Apr 08, 2014 | 4.150 | 4.330 | 4.140 | 4.260 | 2,462,394 | +0.15(+3.65%) |
Apr 07, 2014 | 4.220 | 4.270 | 4.060 | 4.110 | 3,016,874 | -0.07(-1.67%) |
Apr 04, 2014 | 4.490 | 4.550 | 4.150 | 4.180 | 4,707,564 | -0.27(-6.07%) |
Apr 03, 2014 | 4.670 | 4.705 | 4.440 | 4.450 | 2,355,457 | -0.21(-4.51%) |
Apr 02, 2014 | 4.760 | 4.820 | 4.650 | 4.660 | 2,380,933 | -0.09(-1.89%) |