Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.914 | 4.984 | 4.875 | 4.976 | 816,537 | +0.05(+0.94%) |
Jun 27, 2014 | 4.789 | 4.929 | 4.771 | 4.929 | 1,289,515 | +0.07(+1.44%) |
Jun 26, 2014 | 4.782 | 4.867 | 4.673 | 4.859 | 630,235 | +0.10(+2.12%) |
Jun 25, 2014 | 4.665 | 4.774 | 4.658 | 4.758 | 387,225 | +0.07(+1.49%) |
Jun 24, 2014 | 4.720 | 4.797 | 4.673 | 4.689 | 630,963 | -0.05(-0.98%) |
Jun 23, 2014 | 4.774 | 4.797 | 4.665 | 4.735 | 622,224 | -0.07(-1.45%) |
Jun 20, 2014 | 4.859 | 4.890 | 4.704 | 4.805 | 1,306,483 | -0.04(-0.80%) |
Jun 19, 2014 | 4.945 | 4.945 | 4.751 | 4.844 | 627,396 | -0.06(-1.27%) |
Jun 18, 2014 | 4.813 | 4.921 | 4.774 | 4.906 | 613,527 | +0.11(+2.27%) |
Jun 17, 2014 | 4.681 | 4.805 | 4.681 | 4.797 | 605,660 | +0.11(+2.32%) |
Jun 16, 2014 | 4.743 | 4.758 | 4.658 | 4.689 | 465,136 | -0.09(-1.79%) |
Jun 13, 2014 | 4.828 | 4.836 | 4.720 | 4.774 | 370,737 | -0.05(-1.13%) |
Jun 12, 2014 | 4.875 | 4.921 | 4.797 | 4.828 | 334,486 | -0.05(-1.11%) |
Jun 11, 2014 | 4.875 | 4.929 | 4.875 | 4.883 | 520,299 | -0.02(-0.47%) |
Jun 10, 2014 | 4.852 | 4.929 | 4.813 | 4.906 | 745,521 | +0.12(+2.60%) |
Jun 06, 2014 | 4.751 | 4.782 | 4.727 | 4.782 | 802,695 | +0.08(+1.65%) |
Jun 05, 2014 | 4.611 | 4.774 | 4.595 | 4.704 | 808,295 | +0.12(+2.54%) |
Jun 04, 2014 | 4.541 | 4.634 | 4.533 | 4.588 | 511,840 | +0.04(+0.85%) |
Jun 03, 2014 | 4.557 | 4.603 | 4.526 | 4.549 | 687,679 | -0.05(-1.01%) |
Jun 02, 2014 | 4.720 | 4.720 | 4.549 | 4.595 | 658,555 | -0.08(-1.66%) |
May 30, 2014 | 4.720 | 4.766 | 4.642 | 4.673 | 1,008,406 | -0.03(-0.66%) |
May 29, 2014 | 4.821 | 4.821 | 4.658 | 4.704 | 707,692 | -0.11(-2.26%) |
May 28, 2014 | 4.727 | 4.844 | 4.696 | 4.813 | 595,591 | +0.09(+1.97%) |
May 27, 2014 | 4.735 | 4.766 | 4.689 | 4.720 | 1,123,928 | +0.03(+0.66%) |
May 23, 2014 | 4.658 | 4.689 | 4.689 | 4.689 | 556,133 | +0.03(+0.70%) |
May 22, 2014 | 4.642 | 4.681 | 4.634 | 4.656 | 164,226 | +0.01(+0.13%) |
May 21, 2014 | 4.595 | 4.665 | 4.541 | 4.650 | 684,424 | +0.08(+1.70%) |
May 20, 2014 | 4.650 | 4.658 | 4.557 | 4.572 | 968,372 | -0.11(-2.32%) |
May 19, 2014 | 4.580 | 4.704 | 4.580 | 4.681 | 361,906 | +0.05(+1.17%) |
May 16, 2014 | 4.588 | 4.626 | 4.549 | 4.626 | 378,847 | +0.02(+0.51%) |
May 15, 2014 | 4.611 | 4.634 | 4.564 | 4.603 | 600,925 | -0.02(-0.50%) |
May 14, 2014 | 4.813 | 4.813 | 4.595 | 4.626 | 667,721 | -0.19(-3.87%) |
May 13, 2014 | 4.875 | 4.921 | 4.813 | 4.813 | 541,148 | -0.09(-1.74%) |
May 12, 2014 | 4.774 | 4.921 | 4.766 | 4.898 | 736,272 | +0.15(+3.10%) |
May 09, 2014 | 4.642 | 4.766 | 4.642 | 4.751 | 486,551 | +0.08(+1.66%) |
May 08, 2014 | 4.735 | 4.844 | 4.658 | 4.673 | 584,706 | -0.09(-1.95%) |
May 07, 2014 | 4.634 | 4.782 | 4.541 | 4.766 | 775,249 | +0.14(+3.02%) |
May 06, 2014 | 4.650 | 4.712 | 4.595 | 4.626 | 738,423 | -0.05(-1.16%) |
May 05, 2014 | 4.634 | 4.696 | 4.603 | 4.681 | 614,569 | +0.00(+0.00%) |
May 02, 2014 | 4.689 | 4.813 | 4.665 | 4.681 | 584,794 | +0.02(+0.33%) |
May 01, 2014 | 4.727 | 4.793 | 4.541 | 4.665 | 1,035,205 | -0.09(-1.96%) |
Apr 30, 2014 | 4.580 | 4.844 | 4.487 | 4.758 | 1,176,614 | +0.19(+4.25%) |
Apr 29, 2014 | 4.658 | 4.658 | 4.541 | 4.564 | 569,486 | -0.05(-1.18%) |
Apr 28, 2014 | 4.619 | 4.658 | 4.479 | 4.619 | 706,963 | +0.01(+0.17%) |
Apr 25, 2014 | 4.727 | 4.751 | 4.588 | 4.611 | 681,436 | -0.16(-3.26%) |
Apr 24, 2014 | 4.945 | 4.945 | 4.735 | 4.766 | 447,931 | -0.13(-2.69%) |
Apr 23, 2014 | 4.906 | 4.945 | 4.844 | 4.898 | 426,401 | -0.02(-0.32%) |
Apr 22, 2014 | 4.758 | 4.945 | 4.758 | 4.914 | 653,578 | +0.15(+3.09%) |
Apr 21, 2014 | 4.782 | 4.813 | 4.727 | 4.766 | 264,687 | +0.00(+0.00%) |
Apr 17, 2014 | 4.650 | 4.766 | 4.766 | 4.766 | 287,148 | +0.10(+2.16%) |
Apr 16, 2014 | 4.751 | 4.751 | 4.602 | 4.665 | 320,203 | -0.04(-0.83%) |
Apr 15, 2014 | 4.658 | 4.720 | 4.576 | 4.704 | 519,264 | +0.05(+1.00%) |
Apr 14, 2014 | 4.696 | 4.774 | 4.626 | 4.658 | 423,373 | +0.03(+0.67%) |
Apr 11, 2014 | 4.634 | 4.727 | 4.564 | 4.626 | 633,562 | -0.03(-0.67%) |
Apr 10, 2014 | 4.867 | 4.929 | 4.658 | 4.658 | 632,610 | -0.23(-4.61%) |
Apr 09, 2014 | 4.828 | 4.910 | 4.758 | 4.883 | 447,205 | +0.05(+1.13%) |
Apr 08, 2014 | 4.774 | 4.875 | 4.766 | 4.828 | 428,859 | +0.05(+0.97%) |
Apr 07, 2014 | 4.758 | 4.828 | 4.666 | 4.782 | 573,062 | +0.02(+0.33%) |
Apr 04, 2014 | 4.952 | 4.999 | 4.704 | 4.766 | 626,517 | -0.17(-3.46%) |
Apr 03, 2014 | 5.077 | 5.084 | 4.937 | 4.937 | 403,913 | -0.13(-2.60%) |
Apr 02, 2014 | 4.945 | 5.092 | 4.945 | 5.069 | 611,388 | +0.12(+2.35%) |