Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.524 | 4.538 | 4.437 | 4.468 | 19,096,718 | -0.05(-1.03%) |
Jun 27, 2014 | 4.558 | 4.570 | 4.468 | 4.515 | 30,103,836 | -0.02(-0.41%) |
Jun 26, 2014 | 4.567 | 4.570 | 4.499 | 4.533 | 23,272,722 | -0.03(-0.61%) |
Jun 25, 2014 | 4.673 | 4.682 | 4.524 | 4.561 | 19,092,120 | -0.08(-1.74%) |
Jun 24, 2014 | 4.620 | 4.706 | 4.614 | 4.642 | 28,683,076 | -0.01(-0.13%) |
Jun 23, 2014 | 4.664 | 4.667 | 4.567 | 4.648 | 31,003,780 | +0.01(+0.20%) |
Jun 20, 2014 | 4.673 | 4.673 | 4.629 | 4.639 | 25,748,076 | -0.03(-0.60%) |
Jun 19, 2014 | 4.664 | 4.754 | 4.629 | 4.667 | 15,096,948 | -0.05(-1.12%) |
Jun 18, 2014 | 4.614 | 4.729 | 4.535 | 4.720 | 41,144,568 | +0.10(+2.22%) |
Jun 17, 2014 | 4.661 | 4.667 | 4.567 | 4.617 | 38,946,168 | -0.08(-1.78%) |
Jun 16, 2014 | 4.735 | 4.738 | 4.678 | 4.701 | 19,356,874 | -0.04(-0.92%) |
Jun 13, 2014 | 4.729 | 4.776 | 4.710 | 4.744 | 30,154,176 | +0.05(+1.06%) |
Jun 12, 2014 | 4.748 | 4.760 | 4.685 | 4.695 | 11,208,700 | -0.09(-1.88%) |
Jun 11, 2014 | 4.763 | 4.797 | 4.685 | 4.785 | 31,342,118 | +0.10(+2.12%) |
Jun 10, 2014 | 4.673 | 4.713 | 4.637 | 4.685 | 43,208,516 | +0.21(+4.72%) |
Jun 06, 2014 | 4.477 | 4.586 | 4.412 | 4.474 | 49,419,840 | +0.18(+4.14%) |
Jun 05, 2014 | 4.344 | 4.344 | 4.262 | 4.296 | 78,436,656 | +0.02(+0.53%) |
Jun 04, 2014 | 4.341 | 4.347 | 4.265 | 4.274 | 36,281,120 | -0.08(-1.88%) |
Jun 03, 2014 | 4.344 | 4.375 | 4.319 | 4.355 | 24,325,432 | +0.02(+0.39%) |
Jun 02, 2014 | 4.364 | 4.391 | 4.313 | 4.339 | 27,413,022 | -0.04(-0.90%) |
May 30, 2014 | 4.477 | 4.485 | 4.367 | 4.378 | 36,208,900 | -0.15(-3.37%) |
May 29, 2014 | 4.610 | 4.632 | 4.514 | 4.531 | 21,705,430 | -0.06(-1.23%) |
May 28, 2014 | 4.533 | 4.604 | 4.490 | 4.587 | 27,956,482 | +0.12(+2.59%) |
May 27, 2014 | 4.565 | 4.618 | 4.463 | 4.471 | 32,791,350 | -0.05(-1.19%) |
May 23, 2014 | 4.604 | 4.525 | 4.525 | 4.525 | 23,641,816 | -0.07(-1.60%) |
May 22, 2014 | 4.632 | 4.638 | 4.553 | 4.598 | 22,164,866 | -0.06(-1.21%) |
May 21, 2014 | 4.672 | 4.727 | 4.635 | 4.655 | 28,138,478 | -0.01(-0.12%) |
May 20, 2014 | 4.754 | 4.800 | 4.644 | 4.661 | 48,080,764 | -0.10(-2.14%) |
May 19, 2014 | 4.762 | 4.776 | 4.726 | 4.762 | 27,102,650 | -0.03(-0.53%) |
May 16, 2014 | 4.779 | 4.793 | 4.731 | 4.788 | 22,445,610 | +0.07(+1.56%) |
May 15, 2014 | 4.754 | 4.768 | 4.669 | 4.714 | 19,500,102 | -0.06(-1.18%) |
May 14, 2014 | 4.737 | 4.790 | 4.717 | 4.771 | 27,489,916 | +0.04(+0.84%) |
May 13, 2014 | 4.751 | 4.785 | 4.714 | 4.731 | 24,711,466 | -0.04(-0.83%) |
May 12, 2014 | 4.709 | 4.774 | 4.709 | 4.771 | 17,504,736 | +0.09(+1.87%) |
May 09, 2014 | 4.672 | 4.704 | 4.644 | 4.683 | 23,946,468 | -0.04(-0.78%) |
May 08, 2014 | 4.796 | 4.826 | 4.709 | 4.720 | 32,321,856 | -0.07(-1.42%) |
May 07, 2014 | 4.709 | 4.799 | 4.677 | 4.788 | 30,012,076 | +0.07(+1.44%) |
May 06, 2014 | 4.717 | 4.747 | 4.646 | 4.720 | 36,225,064 | -0.03(-0.65%) |
May 05, 2014 | 4.740 | 4.768 | 4.703 | 4.751 | 34,632,680 | +0.00(+0.06%) |
May 02, 2014 | 4.655 | 4.799 | 4.624 | 4.748 | 41,831,512 | +0.12(+2.50%) |
May 01, 2014 | 4.638 | 4.638 | 4.570 | 4.632 | 15,345,011 | +0.01(+0.24%) |
Apr 30, 2014 | 4.601 | 4.672 | 4.573 | 4.621 | 42,241,672 | -0.01(-0.30%) |
Apr 29, 2014 | 4.641 | 4.751 | 4.615 | 4.635 | 53,808,264 | -0.01(-0.30%) |
Apr 28, 2014 | 4.604 | 4.661 | 4.579 | 4.649 | 32,170,084 | +0.02(+0.49%) |
Apr 25, 2014 | 4.593 | 4.639 | 4.548 | 4.627 | 79,405,600 | -0.02(-0.37%) |
Apr 24, 2014 | 4.533 | 4.652 | 4.508 | 4.644 | 45,080,716 | +0.13(+2.88%) |
Apr 23, 2014 | 4.480 | 4.533 | 4.437 | 4.514 | 38,637,920 | +0.02(+0.38%) |
Apr 22, 2014 | 4.409 | 4.505 | 4.384 | 4.497 | 31,918,970 | +0.03(+0.57%) |
Apr 21, 2014 | 4.449 | 4.491 | 4.404 | 4.471 | 23,873,968 | +0.02(+0.44%) |
Apr 17, 2014 | 4.333 | 4.452 | 4.452 | 4.452 | 63,612,484 | +0.10(+2.27%) |
Apr 16, 2014 | 4.324 | 4.364 | 4.291 | 4.353 | 32,327,470 | +0.06(+1.52%) |
Apr 15, 2014 | 4.384 | 4.392 | 4.227 | 4.288 | 75,976,992 | -0.13(-3.00%) |
Apr 14, 2014 | 4.454 | 4.454 | 4.392 | 4.420 | 32,144,752 | -0.06(-1.39%) |
Apr 11, 2014 | 4.355 | 4.483 | 4.330 | 4.483 | 49,964,008 | +0.08(+1.86%) |
Apr 10, 2014 | 4.389 | 4.432 | 4.361 | 4.401 | 37,934,496 | +0.03(+0.71%) |
Apr 09, 2014 | 4.347 | 4.398 | 4.291 | 4.370 | 55,957,532 | -0.03(-0.64%) |
Apr 08, 2014 | 4.567 | 4.632 | 4.394 | 4.398 | 119,593,704 | -0.06(-1.46%) |
Apr 07, 2014 | 4.330 | 4.466 | 4.324 | 4.463 | 53,957,596 | +0.16(+3.81%) |
Apr 04, 2014 | 4.423 | 4.466 | 4.282 | 4.299 | 54,667,736 | +0.01(+0.33%) |
Apr 03, 2014 | 4.344 | 4.344 | 4.248 | 4.285 | 49,692,228 | -0.08(-1.88%) |
Apr 02, 2014 | 4.228 | 4.372 | 4.211 | 4.367 | 50,002,044 | +0.13(+3.14%) |