Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.170 | 5.350 | 5.150 | 5.320 | 2,337,445 | +0.10(+1.92%) |
Jun 27, 2014 | 5.030 | 5.220 | 5.030 | 5.220 | 2,512,298 | +0.15(+2.96%) |
Jun 26, 2014 | 5.150 | 5.150 | 5.010 | 5.070 | 1,299,310 | -0.05(-0.98%) |
Jun 25, 2014 | 5.130 | 5.180 | 5.040 | 5.120 | 1,614,438 | -0.01(-0.19%) |
Jun 24, 2014 | 5.320 | 5.360 | 5.130 | 5.130 | 1,331,145 | -0.17(-3.21%) |
Jun 23, 2014 | 5.500 | 5.520 | 5.280 | 5.300 | 1,434,394 | -0.20(-3.64%) |
Jun 20, 2014 | 5.290 | 5.500 | 5.220 | 5.500 | 4,467,208 | +0.21(+3.97%) |
Jun 19, 2014 | 5.250 | 5.300 | 5.090 | 5.290 | 2,138,311 | +0.09(+1.73%) |
Jun 18, 2014 | 5.190 | 5.220 | 5.132 | 5.200 | 1,039,018 | +0.03(+0.58%) |
Jun 17, 2014 | 5.150 | 5.230 | 5.110 | 5.170 | 1,027,099 | -0.01(-0.19%) |
Jun 16, 2014 | 5.250 | 5.360 | 5.090 | 5.180 | 4,038,582 | -0.10(-1.89%) |
Jun 13, 2014 | 5.300 | 5.390 | 5.220 | 5.280 | 1,705,545 | +0.04(+0.76%) |
Jun 12, 2014 | 5.220 | 5.331 | 5.150 | 5.240 | 1,352,584 | +0.03(+0.58%) |
Jun 11, 2014 | 5.230 | 5.300 | 5.110 | 5.210 | 1,464,515 | +0.00(+0.00%) |
Jun 10, 2014 | 5.210 | 5.330 | 5.190 | 5.210 | 1,531,084 | -0.06(-1.14%) |
Jun 06, 2014 | 5.100 | 5.430 | 5.080 | 5.270 | 4,578,557 | +0.18(+3.54%) |
Jun 05, 2014 | 4.950 | 5.120 | 4.870 | 5.090 | 1,709,131 | +0.18(+3.67%) |
Jun 04, 2014 | 4.850 | 5.080 | 4.810 | 4.910 | 2,236,269 | +0.06(+1.24%) |
Jun 03, 2014 | 4.810 | 4.870 | 4.690 | 4.850 | 1,249,976 | -0.01(-0.21%) |
Jun 02, 2014 | 4.950 | 4.960 | 4.760 | 4.860 | 1,524,074 | -0.07(-1.42%) |
May 30, 2014 | 5.100 | 5.100 | 4.850 | 4.930 | 2,707,413 | -0.19(-3.71%) |
May 29, 2014 | 5.030 | 5.165 | 4.860 | 5.120 | 5,078,919 | +0.17(+3.46%) |
May 28, 2014 | 4.650 | 5.440 | 4.580 | 4.949 | 19,577,480 | +0.28(+5.97%) |
May 27, 2014 | 4.670 | 4.750 | 4.610 | 4.670 | 1,832,971 | +0.03(+0.65%) |
May 23, 2014 | 4.590 | 4.640 | 4.640 | 4.640 | 1,641,200 | +0.01(+0.32%) |
May 22, 2014 | 4.610 | 4.660 | 4.600 | 4.625 | 606,608 | +0.00(+0.11%) |
May 21, 2014 | 4.600 | 4.663 | 4.560 | 4.620 | 1,092,007 | +0.02(+0.43%) |
May 20, 2014 | 4.720 | 4.770 | 4.600 | 4.600 | 2,460,553 | -0.10(-2.13%) |
May 19, 2014 | 4.890 | 4.890 | 4.630 | 4.700 | 3,163,261 | -0.13(-2.69%) |
May 16, 2014 | 4.930 | 5.050 | 4.820 | 4.830 | 2,405,627 | -0.12(-2.42%) |
May 15, 2014 | 5.020 | 5.050 | 4.900 | 4.950 | 1,489,116 | -0.08(-1.59%) |
May 14, 2014 | 5.210 | 5.220 | 5.030 | 5.030 | 1,661,964 | -0.19(-3.64%) |
May 13, 2014 | 5.190 | 5.310 | 5.100 | 5.220 | 1,648,492 | +0.03(+0.58%) |
May 12, 2014 | 5.220 | 5.390 | 5.160 | 5.190 | 2,163,798 | -0.04(-0.76%) |
May 09, 2014 | 5.340 | 5.440 | 5.080 | 5.230 | 2,072,575 | -0.15(-2.79%) |
May 08, 2014 | 5.490 | 5.540 | 5.350 | 5.380 | 2,723,005 | -0.12(-2.18%) |
May 07, 2014 | 5.540 | 5.570 | 5.320 | 5.500 | 3,289,309 | -0.07(-1.17%) |
May 06, 2014 | 5.250 | 5.950 | 5.210 | 5.565 | 10,873,844 | +0.38(+7.23%) |
May 05, 2014 | 5.250 | 5.440 | 5.100 | 5.190 | 3,334,111 | -0.07(-1.33%) |
May 02, 2014 | 5.100 | 5.291 | 5.090 | 5.260 | 2,821,422 | +0.17(+3.34%) |
May 01, 2014 | 5.170 | 5.190 | 5.030 | 5.090 | 1,335,514 | -0.11(-2.12%) |
Apr 30, 2014 | 5.030 | 5.220 | 4.950 | 5.200 | 1,902,595 | +0.14(+2.77%) |
Apr 29, 2014 | 5.290 | 5.300 | 5.020 | 5.060 | 2,105,082 | -0.12(-2.32%) |
Apr 28, 2014 | 5.170 | 5.280 | 5.041 | 5.180 | 2,743,460 | -0.01(-0.19%) |
Apr 25, 2014 | 5.040 | 5.270 | 4.900 | 5.190 | 4,746,568 | +0.11(+2.17%) |
Apr 24, 2014 | 5.130 | 5.160 | 4.960 | 5.080 | 1,827,143 | -0.04(-0.78%) |
Apr 23, 2014 | 5.300 | 5.300 | 5.110 | 5.120 | 1,535,793 | -0.18(-3.40%) |
Apr 22, 2014 | 5.180 | 5.380 | 5.170 | 5.300 | 2,808,403 | +0.17(+3.31%) |
Apr 21, 2014 | 5.400 | 5.460 | 5.110 | 5.130 | 1,915,633 | -0.23(-4.29%) |
Apr 17, 2014 | 5.260 | 5.360 | 5.360 | 5.360 | 2,245,000 | +0.11(+2.10%) |
Apr 16, 2014 | 5.040 | 5.260 | 4.990 | 5.250 | 2,695,731 | +0.23(+4.58%) |
Apr 15, 2014 | 4.860 | 5.040 | 4.780 | 5.020 | 3,676,300 | +0.15(+3.08%) |
Apr 14, 2014 | 4.820 | 4.980 | 4.790 | 4.870 | 2,579,569 | +0.03(+0.62%) |
Apr 11, 2014 | 4.840 | 4.930 | 4.720 | 4.840 | 3,238,748 | -0.07(-1.43%) |
Apr 10, 2014 | 5.000 | 5.030 | 4.710 | 4.910 | 4,989,927 | -0.09(-1.80%) |
Apr 09, 2014 | 5.010 | 5.040 | 4.910 | 5.000 | 2,634,399 | +0.01(+0.20%) |
Apr 08, 2014 | 5.100 | 5.200 | 4.942 | 4.990 | 3,205,110 | -0.10(-1.96%) |
Apr 07, 2014 | 5.490 | 5.490 | 5.060 | 5.090 | 3,652,772 | -0.33(-6.09%) |
Apr 04, 2014 | 5.810 | 5.830 | 5.350 | 5.420 | 4,690,312 | -0.38(-6.55%) |
Apr 03, 2014 | 5.890 | 5.965 | 5.600 | 5.800 | 6,971,566 | -0.38(-6.15%) |
Apr 02, 2014 | 6.080 | 6.280 | 6.070 | 6.180 | 3,171,252 | +0.14(+2.32%) |