Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.526 | 4.540 | 4.439 | 4.470 | 19,085,756 | -0.05(-1.03%) |
Jun 27, 2014 | 4.561 | 4.573 | 4.470 | 4.517 | 30,086,556 | -0.02(-0.41%) |
Jun 26, 2014 | 4.570 | 4.573 | 4.502 | 4.536 | 23,259,362 | -0.03(-0.61%) |
Jun 25, 2014 | 4.676 | 4.685 | 4.526 | 4.564 | 19,081,160 | -0.08(-1.74%) |
Jun 24, 2014 | 4.623 | 4.708 | 4.617 | 4.645 | 28,666,612 | -0.01(-0.13%) |
Jun 23, 2014 | 4.666 | 4.669 | 4.570 | 4.651 | 30,985,982 | +0.01(+0.20%) |
Jun 20, 2014 | 4.676 | 4.676 | 4.632 | 4.641 | 25,733,296 | -0.03(-0.60%) |
Jun 19, 2014 | 4.666 | 4.756 | 4.632 | 4.669 | 15,088,282 | -0.05(-1.12%) |
Jun 18, 2014 | 4.617 | 4.732 | 4.537 | 4.722 | 41,120,948 | +0.10(+2.22%) |
Jun 17, 2014 | 4.663 | 4.669 | 4.570 | 4.620 | 38,923,812 | -0.08(-1.78%) |
Jun 16, 2014 | 4.738 | 4.741 | 4.680 | 4.704 | 19,345,762 | -0.04(-0.92%) |
Jun 13, 2014 | 4.732 | 4.778 | 4.713 | 4.747 | 30,136,868 | +0.05(+1.06%) |
Jun 12, 2014 | 4.750 | 4.763 | 4.688 | 4.697 | 11,202,265 | -0.09(-1.88%) |
Jun 11, 2014 | 4.766 | 4.800 | 4.688 | 4.788 | 31,324,128 | +0.10(+2.12%) |
Jun 10, 2014 | 4.676 | 4.716 | 4.640 | 4.688 | 43,183,712 | +0.21(+4.72%) |
Jun 06, 2014 | 4.480 | 4.589 | 4.415 | 4.477 | 49,391,472 | +0.18(+4.14%) |
Jun 05, 2014 | 4.347 | 4.347 | 4.265 | 4.299 | 78,391,632 | +0.02(+0.53%) |
Jun 04, 2014 | 4.344 | 4.350 | 4.268 | 4.276 | 36,260,292 | -0.08(-1.88%) |
Jun 03, 2014 | 4.347 | 4.378 | 4.321 | 4.358 | 24,311,468 | +0.02(+0.39%) |
Jun 02, 2014 | 4.366 | 4.393 | 4.316 | 4.341 | 27,397,286 | -0.04(-0.90%) |
May 30, 2014 | 4.480 | 4.488 | 4.369 | 4.381 | 36,188,116 | -0.15(-3.37%) |
May 29, 2014 | 4.612 | 4.635 | 4.516 | 4.533 | 21,692,970 | -0.06(-1.23%) |
May 28, 2014 | 4.536 | 4.607 | 4.492 | 4.590 | 27,940,432 | +0.12(+2.59%) |
May 27, 2014 | 4.567 | 4.621 | 4.465 | 4.474 | 32,772,526 | -0.05(-1.19%) |
May 23, 2014 | 4.607 | 4.528 | 4.528 | 4.528 | 23,628,244 | -0.07(-1.60%) |
May 22, 2014 | 4.635 | 4.641 | 4.556 | 4.601 | 22,152,142 | -0.06(-1.21%) |
May 21, 2014 | 4.675 | 4.730 | 4.638 | 4.658 | 28,122,324 | -0.01(-0.12%) |
May 20, 2014 | 4.756 | 4.803 | 4.646 | 4.663 | 48,053,160 | -0.10(-2.14%) |
May 19, 2014 | 4.765 | 4.779 | 4.728 | 4.765 | 27,087,090 | -0.03(-0.53%) |
May 16, 2014 | 4.782 | 4.796 | 4.734 | 4.790 | 22,432,726 | +0.07(+1.56%) |
May 15, 2014 | 4.756 | 4.771 | 4.672 | 4.717 | 19,488,908 | -0.06(-1.18%) |
May 14, 2014 | 4.740 | 4.793 | 4.720 | 4.773 | 27,474,134 | +0.04(+0.84%) |
May 13, 2014 | 4.754 | 4.788 | 4.717 | 4.734 | 24,697,280 | -0.04(-0.83%) |
May 12, 2014 | 4.711 | 4.776 | 4.711 | 4.773 | 17,494,688 | +0.09(+1.87%) |
May 09, 2014 | 4.675 | 4.707 | 4.646 | 4.686 | 23,932,722 | -0.04(-0.78%) |
May 08, 2014 | 4.799 | 4.829 | 4.711 | 4.723 | 32,303,300 | -0.07(-1.42%) |
May 07, 2014 | 4.711 | 4.802 | 4.680 | 4.790 | 29,994,846 | +0.07(+1.44%) |
May 06, 2014 | 4.720 | 4.749 | 4.649 | 4.723 | 36,204,268 | -0.03(-0.65%) |
May 05, 2014 | 4.742 | 4.771 | 4.706 | 4.754 | 34,612,800 | +0.00(+0.06%) |
May 02, 2014 | 4.658 | 4.802 | 4.626 | 4.751 | 41,807,496 | +0.12(+2.50%) |
May 01, 2014 | 4.641 | 4.641 | 4.573 | 4.635 | 15,336,202 | +0.01(+0.24%) |
Apr 30, 2014 | 4.604 | 4.675 | 4.576 | 4.624 | 42,217,424 | -0.01(-0.30%) |
Apr 29, 2014 | 4.643 | 4.754 | 4.618 | 4.638 | 53,777,376 | -0.01(-0.30%) |
Apr 28, 2014 | 4.607 | 4.663 | 4.581 | 4.652 | 32,151,616 | +0.02(+0.49%) |
Apr 25, 2014 | 4.595 | 4.642 | 4.550 | 4.629 | 79,360,016 | -0.02(-0.36%) |
Apr 24, 2014 | 4.536 | 4.655 | 4.511 | 4.646 | 45,054,836 | +0.13(+2.88%) |
Apr 23, 2014 | 4.482 | 4.536 | 4.440 | 4.516 | 38,615,740 | +0.02(+0.38%) |
Apr 22, 2014 | 4.412 | 4.508 | 4.386 | 4.499 | 31,900,646 | +0.03(+0.57%) |
Apr 21, 2014 | 4.451 | 4.494 | 4.406 | 4.474 | 23,860,264 | +0.02(+0.44%) |
Apr 17, 2014 | 4.335 | 4.454 | 4.454 | 4.454 | 63,575,964 | +0.10(+2.27%) |
Apr 16, 2014 | 4.327 | 4.366 | 4.293 | 4.355 | 32,308,912 | +0.06(+1.52%) |
Apr 15, 2014 | 4.386 | 4.395 | 4.229 | 4.290 | 75,933,376 | -0.13(-3.00%) |
Apr 14, 2014 | 4.457 | 4.457 | 4.395 | 4.423 | 32,126,300 | -0.06(-1.39%) |
Apr 11, 2014 | 4.358 | 4.485 | 4.333 | 4.485 | 49,935,324 | +0.08(+1.86%) |
Apr 10, 2014 | 4.392 | 4.434 | 4.364 | 4.403 | 37,912,716 | +0.03(+0.71%) |
Apr 09, 2014 | 4.350 | 4.400 | 4.293 | 4.372 | 55,925,408 | -0.03(-0.64%) |
Apr 08, 2014 | 4.570 | 4.635 | 4.396 | 4.400 | 119,525,048 | -0.07(-1.46%) |
Apr 07, 2014 | 4.333 | 4.468 | 4.327 | 4.465 | 53,926,620 | +0.16(+3.81%) |
Apr 04, 2014 | 4.426 | 4.468 | 4.285 | 4.301 | 54,636,356 | +0.01(+0.33%) |
Apr 03, 2014 | 4.347 | 4.347 | 4.251 | 4.287 | 49,663,700 | -0.08(-1.88%) |
Apr 02, 2014 | 4.231 | 4.375 | 4.214 | 4.369 | 49,973,336 | +0.13(+3.14%) |