Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.010 | 4.160 | 4.010 | 4.110 | 7,464 | +0.06(+1.48%) |
Jun 27, 2014 | 4.050 | 4.050 | 4.000 | 4.050 | 9,643 | +0.02(+0.50%) |
Jun 26, 2014 | 4.150 | 4.150 | 3.980 | 4.030 | 17,117 | -0.08(-1.95%) |
Jun 25, 2014 | 4.264 | 4.264 | 3.750 | 4.110 | 26,203 | +0.01(+0.24%) |
Jun 24, 2014 | 4.100 | 4.160 | 4.000 | 4.100 | 8,934 | -0.04(-0.97%) |
Jun 23, 2014 | 4.100 | 4.150 | 4.000 | 4.140 | 26,956 | +0.02(+0.49%) |
Jun 20, 2014 | 4.150 | 4.150 | 4.010 | 4.120 | 13,812 | +0.02(+0.49%) |
Jun 19, 2014 | 4.070 | 4.100 | 4.000 | 4.100 | 6,699 | -0.03(-0.63%) |
Jun 18, 2014 | 4.000 | 4.150 | 3.950 | 4.126 | 52,023 | +0.14(+3.41%) |
Jun 17, 2014 | 4.070 | 4.140 | 3.910 | 3.990 | 41,903 | -0.15(-3.62%) |
Jun 16, 2014 | 4.240 | 4.250 | 4.000 | 4.140 | 42,548 | -0.17(-3.92%) |
Jun 13, 2014 | 4.230 | 4.410 | 4.160 | 4.309 | 50,952 | +0.08(+1.87%) |
Jun 12, 2014 | 4.340 | 4.340 | 4.230 | 4.230 | 335 | +0.05(+1.20%) |
Jun 11, 2014 | 4.494 | 4.494 | 4.030 | 4.180 | 15,817 | -0.18(-4.13%) |
Jun 10, 2014 | 4.210 | 4.530 | 4.210 | 4.360 | 29,440 | -0.09(-2.02%) |
Jun 06, 2014 | 4.460 | 4.550 | 4.320 | 4.450 | 24,797 | -0.01(-0.22%) |
Jun 05, 2014 | 4.560 | 4.640 | 4.320 | 4.460 | 30,765 | -0.04(-0.89%) |
Jun 04, 2014 | 4.510 | 4.540 | 4.340 | 4.500 | 24,831 | -0.04(-0.88%) |
Jun 03, 2014 | 4.690 | 4.700 | 4.520 | 4.540 | 11,525 | -0.11(-2.37%) |
Jun 02, 2014 | 4.760 | 4.760 | 4.510 | 4.650 | 22,339 | -0.16(-3.33%) |
May 30, 2014 | 4.660 | 4.810 | 4.500 | 4.810 | 25,693 | +0.05(+1.16%) |
May 29, 2014 | 4.930 | 4.960 | 4.690 | 4.755 | 47,368 | -0.12(-2.36%) |
May 28, 2014 | 4.948 | 4.948 | 4.730 | 4.870 | 8,530 | -0.03(-0.61%) |
May 27, 2014 | 4.860 | 4.920 | 4.850 | 4.900 | 8,188 | +0.00(+0.00%) |
May 23, 2014 | 4.920 | 4.900 | 4.900 | 4.900 | 9,400 | -0.04(-0.81%) |
May 21, 2014 | 4.940 | 4.940 | 4.940 | 4.940 | 62 | -0.01(-0.20%) |
May 20, 2014 | 4.950 | 4.960 | 4.890 | 4.950 | 11,301 | -0.01(-0.20%) |
May 19, 2014 | 4.800 | 4.960 | 4.700 | 4.960 | 21,118 | +0.12(+2.48%) |
May 16, 2014 | 4.710 | 4.880 | 4.710 | 4.840 | 1,354 | -0.03(-0.62%) |
May 15, 2014 | 4.800 | 4.920 | 4.780 | 4.870 | 780 | -0.02(-0.41%) |
May 14, 2014 | 4.960 | 4.960 | 4.730 | 4.890 | 2,850 | -0.03(-0.61%) |
May 13, 2014 | 4.960 | 4.960 | 4.850 | 4.920 | 14,533 | -0.03(-0.61%) |
May 12, 2014 | 4.900 | 4.960 | 4.760 | 4.950 | 19,484 | +0.04(+0.81%) |
May 09, 2014 | 5.060 | 5.130 | 4.910 | 4.910 | 17,625 | -0.06(-1.21%) |
May 08, 2014 | 4.880 | 4.990 | 4.720 | 4.970 | 13,849 | +0.00(+0.00%) |
May 07, 2014 | 5.180 | 5.180 | 4.896 | 4.970 | 20,782 | -0.28(-5.33%) |
May 06, 2014 | 5.200 | 5.300 | 5.080 | 5.250 | 13,351 | +0.16(+3.14%) |
May 05, 2014 | 5.180 | 5.190 | 5.000 | 5.090 | 33,326 | -0.11(-2.12%) |
May 02, 2014 | 5.150 | 5.330 | 5.101 | 5.200 | 11,144 | +0.01(+0.19%) |
May 01, 2014 | 5.110 | 5.280 | 5.100 | 5.190 | 7,775 | +0.09(+1.76%) |
Apr 30, 2014 | 5.020 | 5.160 | 5.010 | 5.100 | 41,476 | +0.05(+0.99%) |
Apr 29, 2014 | 5.170 | 5.200 | 5.010 | 5.050 | 11,811 | -0.06(-1.17%) |
Apr 28, 2014 | 5.180 | 5.300 | 5.080 | 5.110 | 1,906 | -0.18(-3.40%) |
Apr 25, 2014 | 5.210 | 5.300 | 5.200 | 5.290 | 7,880 | +0.00(+0.00%) |
Apr 24, 2014 | 5.130 | 5.300 | 5.030 | 5.290 | 18,023 | +0.13(+2.52%) |
Apr 23, 2014 | 5.250 | 5.350 | 5.160 | 5.160 | 59,091 | -0.14(-2.64%) |
Apr 22, 2014 | 5.280 | 5.400 | 5.110 | 5.300 | 51,499 | -0.05(-0.95%) |
Apr 21, 2014 | 5.400 | 5.400 | 5.350 | 5.351 | 4,302 | +0.05(+0.96%) |
Apr 17, 2014 | 5.600 | 5.300 | 5.300 | 5.300 | 23,800 | -0.33(-5.86%) |
Apr 16, 2014 | 5.320 | 5.630 | 5.290 | 5.630 | 28,230 | +0.35(+6.63%) |
Apr 15, 2014 | 5.400 | 5.400 | 5.270 | 5.280 | 37,515 | -0.14(-2.58%) |
Apr 14, 2014 | 5.230 | 5.440 | 5.230 | 5.420 | 34,618 | +0.17(+3.24%) |
Apr 11, 2014 | 5.670 | 5.670 | 5.110 | 5.250 | 87,032 | -0.35(-6.25%) |
Apr 10, 2014 | 5.710 | 5.860 | 5.600 | 5.600 | 14,106 | -0.05(-0.88%) |
Apr 09, 2014 | 5.610 | 5.730 | 5.600 | 5.650 | 9,720 | +0.00(+0.00%) |
Apr 08, 2014 | 5.730 | 5.860 | 5.580 | 5.650 | 21,283 | -0.01(-0.25%) |
Apr 07, 2014 | 6.250 | 6.270 | 5.630 | 5.664 | 40,438 | -0.62(-9.80%) |
Apr 04, 2014 | 6.400 | 6.410 | 6.280 | 6.280 | 25,378 | +0.03(+0.48%) |
Apr 03, 2014 | 6.310 | 6.440 | 6.250 | 6.250 | 21,961 | -0.03(-0.48%) |
Apr 02, 2014 | 6.200 | 6.330 | 6.190 | 6.280 | 17,878 | +0.08(+1.29%) |