Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.068 | 5.073 | 5.034 | 5.073 | 795,025 | +0.01(+0.19%) |
Jun 27, 2014 | 5.073 | 5.082 | 5.049 | 5.063 | 530,484 | -0.02(-0.38%) |
Jun 26, 2014 | 5.053 | 5.082 | 5.034 | 5.082 | 791,689 | +0.05(+0.91%) |
Jun 25, 2014 | 5.022 | 5.037 | 5.013 | 5.037 | 671,251 | +0.02(+0.38%) |
Jun 24, 2014 | 5.013 | 5.032 | 5.013 | 5.017 | 575,338 | -0.01(-0.29%) |
Jun 23, 2014 | 4.989 | 5.032 | 4.989 | 5.032 | 620,271 | +0.04(+0.77%) |
Jun 20, 2014 | 5.027 | 5.037 | 4.989 | 4.993 | 633,122 | -0.04(-0.76%) |
Jun 19, 2014 | 4.984 | 5.032 | 4.965 | 5.032 | 731,219 | +0.04(+0.87%) |
Jun 18, 2014 | 4.955 | 4.993 | 4.950 | 4.989 | 688,310 | +0.04(+0.78%) |
Jun 17, 2014 | 4.936 | 4.960 | 4.926 | 4.950 | 444,316 | -0.00(-0.10%) |
Jun 16, 2014 | 4.955 | 4.964 | 4.941 | 4.955 | 473,862 | -0.01(-0.29%) |
Jun 13, 2014 | 4.955 | 4.984 | 4.950 | 4.969 | 592,677 | +0.02(+0.39%) |
Jun 12, 2014 | 4.950 | 4.960 | 4.921 | 4.950 | 642,022 | +0.00(+0.10%) |
Jun 11, 2014 | 4.955 | 4.955 | 4.926 | 4.945 | 652,348 | -0.02(-0.39%) |
Jun 10, 2014 | 4.921 | 4.969 | 4.917 | 4.965 | 1,005,879 | +0.06(+1.17%) |
Jun 06, 2014 | 4.873 | 4.926 | 4.873 | 4.907 | 524,688 | +0.03(+0.59%) |
Jun 05, 2014 | 4.845 | 4.888 | 4.845 | 4.878 | 468,612 | +0.03(+0.59%) |
Jun 04, 2014 | 4.845 | 4.864 | 4.835 | 4.849 | 537,700 | +0.00(+0.00%) |
Jun 03, 2014 | 4.878 | 4.888 | 4.840 | 4.849 | 725,736 | -0.03(-0.59%) |
Jun 02, 2014 | 4.869 | 4.902 | 4.864 | 4.878 | 598,577 | +0.01(+0.20%) |
May 30, 2014 | 4.917 | 4.926 | 4.859 | 4.869 | 1,010,188 | -0.05(-0.98%) |
May 29, 2014 | 4.931 | 4.936 | 4.907 | 4.917 | 582,612 | -0.01(-0.29%) |
May 28, 2014 | 4.931 | 4.931 | 4.912 | 4.931 | 729,483 | +0.03(+0.64%) |
May 27, 2014 | 4.900 | 4.919 | 4.890 | 4.900 | 727,431 | +0.02(+0.39%) |
May 23, 2014 | 4.886 | 4.881 | 4.881 | 4.881 | 611,370 | -0.02(-0.31%) |
May 22, 2014 | 4.857 | 4.900 | 4.857 | 4.896 | 622,838 | +0.04(+0.80%) |
May 21, 2014 | 4.838 | 4.871 | 4.838 | 4.857 | 386,520 | +0.02(+0.39%) |
May 20, 2014 | 4.852 | 4.871 | 4.838 | 4.838 | 745,995 | -0.02(-0.49%) |
May 19, 2014 | 4.852 | 4.876 | 4.838 | 4.862 | 696,565 | -0.01(-0.29%) |
May 16, 2014 | 4.833 | 4.876 | 4.828 | 4.876 | 599,837 | +0.03(+0.69%) |
May 15, 2014 | 4.852 | 4.862 | 4.824 | 4.843 | 712,808 | -0.00(-0.10%) |
May 14, 2014 | 4.838 | 4.880 | 4.833 | 4.847 | 1,353,408 | +0.01(+0.30%) |
May 13, 2014 | 4.800 | 4.833 | 4.797 | 4.833 | 739,220 | +0.02(+0.50%) |
May 12, 2014 | 4.828 | 4.838 | 4.804 | 4.809 | 1,102,765 | +0.01(+0.20%) |
May 09, 2014 | 4.785 | 4.814 | 4.784 | 4.800 | 585,681 | +0.01(+0.20%) |
May 08, 2014 | 4.785 | 4.804 | 4.781 | 4.790 | 422,653 | -0.01(-0.20%) |
May 07, 2014 | 4.752 | 4.809 | 4.752 | 4.800 | 724,123 | +0.04(+0.80%) |
May 06, 2014 | 4.776 | 4.776 | 4.743 | 4.762 | 578,158 | -0.01(-0.30%) |
May 05, 2014 | 4.762 | 4.785 | 4.749 | 4.776 | 659,304 | +0.02(+0.50%) |
May 02, 2014 | 4.747 | 4.757 | 4.723 | 4.752 | 475,601 | -0.01(-0.30%) |
May 01, 2014 | 4.743 | 4.776 | 4.728 | 4.766 | 772,162 | +0.03(+0.60%) |
Apr 30, 2014 | 4.728 | 4.738 | 4.714 | 4.738 | 589,036 | +0.01(+0.20%) |
Apr 29, 2014 | 4.719 | 4.738 | 4.714 | 4.728 | 656,385 | +0.00(+0.10%) |
Apr 28, 2014 | 4.733 | 4.733 | 4.709 | 4.723 | 629,266 | +0.01(+0.25%) |
Apr 25, 2014 | 4.707 | 4.726 | 4.688 | 4.712 | 751,220 | +0.01(+0.30%) |
Apr 24, 2014 | 4.707 | 4.721 | 4.688 | 4.697 | 638,042 | -0.02(-0.40%) |
Apr 23, 2014 | 4.683 | 4.721 | 4.680 | 4.716 | 603,264 | +0.03(+0.71%) |
Apr 22, 2014 | 4.678 | 4.693 | 4.672 | 4.683 | 812,782 | +0.00(+0.10%) |
Apr 21, 2014 | 4.678 | 4.688 | 4.659 | 4.678 | 616,700 | +0.01(+0.20%) |
Apr 17, 2014 | 4.674 | 4.669 | 4.669 | 4.669 | 588,992 | -0.00(-0.10%) |
Apr 16, 2014 | 4.650 | 4.674 | 4.645 | 4.674 | 620,904 | +0.03(+0.61%) |
Apr 15, 2014 | 4.645 | 4.654 | 4.626 | 4.645 | 643,712 | -0.00(-0.10%) |
Apr 14, 2014 | 4.636 | 4.655 | 4.636 | 4.650 | 717,291 | +0.02(+0.41%) |
Apr 11, 2014 | 4.612 | 4.641 | 4.607 | 4.631 | 617,937 | +0.02(+0.41%) |
Apr 10, 2014 | 4.626 | 4.641 | 4.598 | 4.612 | 921,174 | +0.00(+0.00%) |
Apr 09, 2014 | 4.593 | 4.617 | 4.588 | 4.612 | 759,270 | +0.01(+0.31%) |
Apr 08, 2014 | 4.607 | 4.617 | 4.593 | 4.598 | 686,378 | -0.02(-0.51%) |
Apr 07, 2014 | 4.598 | 4.626 | 4.598 | 4.622 | 663,359 | +0.02(+0.52%) |
Apr 04, 2014 | 4.579 | 4.621 | 4.579 | 4.598 | 692,331 | +0.01(+0.21%) |
Apr 03, 2014 | 4.579 | 4.588 | 4.574 | 4.588 | 619,711 | +0.00(+0.10%) |
Apr 02, 2014 | 4.588 | 4.607 | 4.569 | 4.584 | 965,745 | -0.01(-0.21%) |