Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.067 | 5.072 | 5.033 | 5.072 | 795,180 | +0.01(+0.19%) |
Jun 27, 2014 | 5.072 | 5.081 | 5.048 | 5.062 | 530,588 | -0.02(-0.38%) |
Jun 26, 2014 | 5.052 | 5.081 | 5.033 | 5.081 | 791,844 | +0.05(+0.91%) |
Jun 25, 2014 | 5.021 | 5.036 | 5.012 | 5.036 | 671,382 | +0.02(+0.38%) |
Jun 24, 2014 | 5.012 | 5.031 | 5.012 | 5.016 | 575,451 | -0.01(-0.29%) |
Jun 23, 2014 | 4.988 | 5.031 | 4.988 | 5.031 | 620,393 | +0.04(+0.77%) |
Jun 20, 2014 | 5.026 | 5.036 | 4.988 | 4.992 | 633,246 | -0.04(-0.76%) |
Jun 19, 2014 | 4.983 | 5.031 | 4.964 | 5.031 | 731,362 | +0.04(+0.87%) |
Jun 18, 2014 | 4.954 | 4.992 | 4.949 | 4.988 | 688,445 | +0.04(+0.78%) |
Jun 17, 2014 | 4.935 | 4.959 | 4.925 | 4.949 | 444,403 | -0.00(-0.10%) |
Jun 16, 2014 | 4.954 | 4.963 | 4.940 | 4.954 | 473,954 | -0.01(-0.29%) |
Jun 13, 2014 | 4.954 | 4.983 | 4.949 | 4.968 | 592,793 | +0.02(+0.39%) |
Jun 12, 2014 | 4.949 | 4.959 | 4.920 | 4.949 | 642,147 | +0.00(+0.10%) |
Jun 11, 2014 | 4.954 | 4.954 | 4.925 | 4.944 | 652,475 | -0.02(-0.39%) |
Jun 10, 2014 | 4.920 | 4.968 | 4.916 | 4.964 | 1,006,075 | +0.06(+1.17%) |
Jun 06, 2014 | 4.872 | 4.925 | 4.872 | 4.906 | 524,791 | +0.03(+0.59%) |
Jun 05, 2014 | 4.844 | 4.887 | 4.844 | 4.877 | 468,704 | +0.03(+0.59%) |
Jun 04, 2014 | 4.844 | 4.863 | 4.834 | 4.848 | 537,805 | +0.00(+0.00%) |
Jun 03, 2014 | 4.877 | 4.887 | 4.839 | 4.848 | 725,878 | -0.03(-0.59%) |
Jun 02, 2014 | 4.868 | 4.901 | 4.863 | 4.877 | 598,694 | +0.01(+0.20%) |
May 30, 2014 | 4.916 | 4.925 | 4.858 | 4.868 | 1,010,385 | -0.05(-0.98%) |
May 29, 2014 | 4.930 | 4.935 | 4.906 | 4.916 | 582,726 | -0.01(-0.29%) |
May 28, 2014 | 4.930 | 4.930 | 4.911 | 4.930 | 729,625 | +0.03(+0.64%) |
May 27, 2014 | 4.899 | 4.918 | 4.889 | 4.899 | 727,574 | +0.02(+0.39%) |
May 23, 2014 | 4.885 | 4.880 | 4.880 | 4.880 | 611,489 | -0.02(-0.31%) |
May 22, 2014 | 4.856 | 4.899 | 4.856 | 4.895 | 622,959 | +0.04(+0.80%) |
May 21, 2014 | 4.837 | 4.870 | 4.837 | 4.856 | 386,596 | +0.02(+0.39%) |
May 20, 2014 | 4.851 | 4.870 | 4.837 | 4.837 | 746,141 | -0.02(-0.49%) |
May 19, 2014 | 4.851 | 4.875 | 4.837 | 4.861 | 696,701 | -0.01(-0.29%) |
May 16, 2014 | 4.832 | 4.875 | 4.827 | 4.875 | 599,954 | +0.03(+0.69%) |
May 15, 2014 | 4.851 | 4.861 | 4.823 | 4.842 | 712,947 | -0.00(-0.10%) |
May 14, 2014 | 4.837 | 4.879 | 4.832 | 4.846 | 1,353,673 | +0.01(+0.30%) |
May 13, 2014 | 4.799 | 4.832 | 4.796 | 4.832 | 739,365 | +0.02(+0.50%) |
May 12, 2014 | 4.827 | 4.837 | 4.804 | 4.808 | 1,102,981 | +0.01(+0.20%) |
May 09, 2014 | 4.784 | 4.813 | 4.783 | 4.799 | 585,796 | +0.01(+0.20%) |
May 08, 2014 | 4.784 | 4.804 | 4.780 | 4.789 | 422,735 | -0.01(-0.20%) |
May 07, 2014 | 4.751 | 4.808 | 4.751 | 4.799 | 724,264 | +0.04(+0.80%) |
May 06, 2014 | 4.775 | 4.775 | 4.742 | 4.761 | 578,271 | -0.01(-0.30%) |
May 05, 2014 | 4.761 | 4.784 | 4.748 | 4.775 | 659,433 | +0.02(+0.50%) |
May 02, 2014 | 4.746 | 4.756 | 4.723 | 4.751 | 475,694 | -0.01(-0.30%) |
May 01, 2014 | 4.742 | 4.775 | 4.727 | 4.765 | 772,313 | +0.03(+0.60%) |
Apr 30, 2014 | 4.727 | 4.737 | 4.713 | 4.737 | 589,151 | +0.01(+0.20%) |
Apr 29, 2014 | 4.718 | 4.737 | 4.713 | 4.727 | 656,514 | +0.00(+0.10%) |
Apr 28, 2014 | 4.732 | 4.732 | 4.708 | 4.723 | 629,389 | +0.01(+0.25%) |
Apr 25, 2014 | 4.706 | 4.725 | 4.687 | 4.711 | 751,366 | +0.01(+0.30%) |
Apr 24, 2014 | 4.706 | 4.720 | 4.687 | 4.696 | 638,167 | -0.02(-0.40%) |
Apr 23, 2014 | 4.682 | 4.720 | 4.679 | 4.715 | 603,382 | +0.03(+0.71%) |
Apr 22, 2014 | 4.677 | 4.692 | 4.671 | 4.682 | 812,941 | +0.00(+0.10%) |
Apr 21, 2014 | 4.677 | 4.687 | 4.659 | 4.677 | 616,820 | +0.01(+0.20%) |
Apr 17, 2014 | 4.673 | 4.668 | 4.668 | 4.668 | 589,107 | -0.00(-0.10%) |
Apr 16, 2014 | 4.649 | 4.673 | 4.644 | 4.673 | 621,026 | +0.03(+0.61%) |
Apr 15, 2014 | 4.644 | 4.653 | 4.625 | 4.644 | 643,838 | -0.00(-0.10%) |
Apr 14, 2014 | 4.635 | 4.654 | 4.635 | 4.649 | 717,431 | +0.02(+0.41%) |
Apr 11, 2014 | 4.611 | 4.640 | 4.606 | 4.630 | 618,058 | +0.02(+0.41%) |
Apr 10, 2014 | 4.625 | 4.640 | 4.597 | 4.611 | 921,354 | +0.00(+0.00%) |
Apr 09, 2014 | 4.592 | 4.616 | 4.588 | 4.611 | 759,418 | +0.01(+0.31%) |
Apr 08, 2014 | 4.606 | 4.616 | 4.592 | 4.597 | 686,512 | -0.02(-0.51%) |
Apr 07, 2014 | 4.597 | 4.625 | 4.597 | 4.621 | 663,488 | +0.02(+0.52%) |
Apr 04, 2014 | 4.578 | 4.620 | 4.578 | 4.597 | 692,466 | +0.01(+0.21%) |
Apr 03, 2014 | 4.578 | 4.588 | 4.573 | 4.588 | 619,832 | +0.00(+0.10%) |
Apr 02, 2014 | 4.588 | 4.606 | 4.569 | 4.583 | 965,934 | -0.01(-0.21%) |