Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.687 | 5.077 | 4.640 | 5.045 | 42,372 | +0.42(+9.11%) |
Jun 27, 2014 | 4.266 | 4.666 | 4.266 | 4.624 | 638,209 | +0.30(+6.99%) |
Jun 26, 2014 | 4.219 | 4.616 | 4.219 | 4.322 | 14,131 | +0.09(+2.16%) |
Jun 25, 2014 | 4.270 | 4.412 | 4.223 | 4.231 | 29,462 | -0.04(-0.92%) |
Jun 24, 2014 | 4.443 | 4.467 | 4.254 | 4.270 | 36,259 | -0.13(-2.87%) |
Jun 23, 2014 | 4.325 | 4.663 | 4.270 | 4.396 | 53,763 | +0.13(+2.95%) |
Jun 20, 2014 | 4.530 | 4.530 | 4.223 | 4.270 | 67,605 | -0.23(-5.08%) |
Jun 19, 2014 | 4.664 | 4.758 | 4.467 | 4.498 | 31,183 | -0.17(-3.55%) |
Jun 18, 2014 | 4.798 | 4.869 | 4.656 | 4.664 | 22,634 | -0.02(-0.50%) |
Jun 17, 2014 | 5.042 | 5.204 | 4.601 | 4.688 | 23,105 | -0.24(-4.80%) |
Jun 16, 2014 | 4.853 | 5.026 | 4.743 | 4.924 | 14,291 | +0.12(+2.46%) |
Jun 13, 2014 | 4.814 | 4.940 | 4.664 | 4.806 | 19,189 | +0.02(+0.49%) |
Jun 12, 2014 | 5.125 | 5.172 | 4.774 | 4.782 | 19,204 | -0.11(-2.25%) |
Jun 11, 2014 | 4.930 | 5.058 | 4.829 | 4.892 | 15,597 | +0.06(+1.14%) |
Jun 10, 2014 | 4.940 | 5.002 | 4.821 | 4.837 | 14,561 | +0.02(+0.49%) |
Jun 06, 2014 | 4.924 | 5.192 | 4.538 | 4.814 | 29,622 | -0.06(-1.13%) |
Jun 05, 2014 | 5.058 | 5.058 | 4.814 | 4.869 | 20,679 | -0.14(-2.83%) |
Jun 04, 2014 | 5.248 | 5.349 | 4.924 | 5.011 | 19,048 | -0.24(-4.65%) |
Jun 03, 2014 | 5.365 | 5.483 | 5.034 | 5.255 | 25,093 | -0.12(-2.20%) |
Jun 02, 2014 | 5.499 | 5.523 | 5.365 | 5.373 | 7,264 | -0.13(-2.43%) |
May 30, 2014 | 5.475 | 5.586 | 5.168 | 5.507 | 29,018 | +0.06(+1.01%) |
May 29, 2014 | 5.759 | 6.098 | 5.373 | 5.452 | 17,444 | -0.09(-1.70%) |
May 28, 2014 | 5.743 | 5.754 | 5.546 | 5.546 | 6,733 | -0.10(-1.81%) |
May 27, 2014 | 5.570 | 5.818 | 5.570 | 5.649 | 7,891 | +0.15(+2.72%) |
May 23, 2014 | 5.578 | 5.499 | 5.499 | 5.499 | 7,108 | -0.05(-0.85%) |
May 22, 2014 | 5.601 | 5.830 | 5.460 | 5.546 | 8,670 | +0.02(+0.28%) |
May 21, 2014 | 5.664 | 6.196 | 5.483 | 5.530 | 10,251 | -0.09(-1.68%) |
May 20, 2014 | 5.696 | 5.712 | 5.570 | 5.625 | 13,367 | -0.17(-2.99%) |
May 19, 2014 | 6.106 | 6.106 | 5.696 | 5.798 | 10,042 | -0.07(-1.21%) |
May 16, 2014 | 5.814 | 5.972 | 5.741 | 5.869 | 9,168 | +0.08(+1.36%) |
May 15, 2014 | 5.751 | 6.141 | 5.633 | 5.790 | 23,108 | +0.02(+0.41%) |
May 14, 2014 | 6.043 | 6.649 | 5.751 | 5.767 | 29,777 | -0.17(-2.92%) |
May 13, 2014 | 5.420 | 5.972 | 5.420 | 5.940 | 13,416 | +0.07(+1.21%) |
May 12, 2014 | 5.570 | 6.121 | 5.570 | 5.869 | 19,183 | +0.25(+4.49%) |
May 09, 2014 | 5.452 | 5.617 | 5.212 | 5.617 | 9,513 | +0.13(+2.30%) |
May 08, 2014 | 5.901 | 5.901 | 5.365 | 5.491 | 12,165 | -0.17(-2.92%) |
May 07, 2014 | 5.727 | 5.778 | 5.397 | 5.657 | 13,310 | -0.06(-1.10%) |
May 06, 2014 | 5.909 | 5.987 | 5.720 | 5.720 | 16,802 | -0.20(-3.46%) |
May 05, 2014 | 5.964 | 6.106 | 5.909 | 5.924 | 7,447 | +0.03(+0.53%) |
May 02, 2014 | 5.869 | 6.019 | 5.775 | 5.893 | 8,213 | +0.06(+0.94%) |
May 01, 2014 | 6.035 | 6.200 | 5.767 | 5.838 | 16,593 | -0.23(-3.77%) |
Apr 30, 2014 | 6.161 | 6.184 | 6.003 | 6.066 | 8,632 | -0.09(-1.41%) |
Apr 29, 2014 | 6.318 | 6.342 | 6.113 | 6.153 | 9,723 | -0.11(-1.76%) |
Apr 28, 2014 | 6.279 | 6.483 | 6.145 | 6.263 | 5,997 | -0.02(-0.25%) |
Apr 25, 2014 | 6.492 | 6.570 | 6.263 | 6.279 | 6,931 | -0.24(-3.63%) |
Apr 24, 2014 | 6.610 | 6.783 | 6.460 | 6.515 | 9,777 | -0.06(-0.84%) |
Apr 23, 2014 | 6.964 | 6.964 | 6.539 | 6.570 | 11,182 | -0.32(-4.58%) |
Apr 22, 2014 | 6.823 | 6.886 | 6.720 | 6.886 | 5,026 | +0.07(+1.04%) |
Apr 21, 2014 | 6.964 | 6.972 | 6.641 | 6.815 | 4,711 | +0.11(+1.65%) |
Apr 17, 2014 | 6.657 | 6.704 | 6.704 | 6.704 | 3,046 | +0.02(+0.24%) |
Apr 16, 2014 | 6.736 | 6.752 | 6.531 | 6.689 | 4,138 | +0.02(+0.24%) |
Apr 15, 2014 | 6.917 | 6.917 | 6.531 | 6.673 | 12,628 | +0.04(+0.59%) |
Apr 14, 2014 | 6.618 | 6.665 | 6.405 | 6.633 | 14,106 | +0.09(+1.32%) |
Apr 11, 2014 | 6.247 | 6.633 | 6.247 | 6.547 | 24,524 | +0.24(+3.75%) |
Apr 10, 2014 | 6.500 | 6.555 | 6.310 | 6.310 | 12,551 | -0.31(-4.64%) |
Apr 09, 2014 | 6.618 | 6.689 | 6.555 | 6.618 | 3,733 | +0.05(+0.72%) |
Apr 08, 2014 | 6.846 | 6.846 | 6.484 | 6.570 | 13,452 | -0.16(-2.34%) |
Apr 07, 2014 | 6.933 | 6.933 | 6.712 | 6.728 | 3,942 | -0.20(-2.95%) |
Apr 04, 2014 | 7.130 | 7.130 | 6.595 | 6.933 | 13,005 | -0.14(-2.00%) |
Apr 03, 2014 | 7.075 | 7.075 | 7.075 | 7.075 | 1,037 | -0.13(-1.86%) |
Apr 02, 2014 | 7.248 | 7.248 | 7.209 | 7.209 | 1,071 | -0.01(-0.11%) |