Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.107 | 4.107 | 3.843 | 4.030 | 178,656 | -0.07(-1.77%) |
Jun 27, 2014 | 4.092 | 4.133 | 4.092 | 4.102 | 38,110 | -0.01(-0.13%) |
Jun 26, 2014 | 4.107 | 4.226 | 4.102 | 4.107 | 33,460 | +0.04(+1.02%) |
Jun 25, 2014 | 4.079 | 4.087 | 4.035 | 4.066 | 51,806 | -0.03(-0.63%) |
Jun 24, 2014 | 4.112 | 4.118 | 4.056 | 4.092 | 57,045 | -0.05(-1.13%) |
Jun 23, 2014 | 4.325 | 4.325 | 4.087 | 4.138 | 59,005 | +0.02(+0.50%) |
Jun 20, 2014 | 4.102 | 4.133 | 4.040 | 4.118 | 69,032 | +0.01(+0.13%) |
Jun 19, 2014 | 4.087 | 4.154 | 4.087 | 4.112 | 74,907 | +0.03(+0.63%) |
Jun 18, 2014 | 4.180 | 4.211 | 4.004 | 4.087 | 206,918 | -0.10(-2.47%) |
Jun 17, 2014 | 4.216 | 4.242 | 4.143 | 4.190 | 59,902 | -0.04(-0.86%) |
Jun 16, 2014 | 4.268 | 4.307 | 4.226 | 4.226 | 46,049 | -0.04(-0.97%) |
Jun 13, 2014 | 4.268 | 4.283 | 4.216 | 4.268 | 9,194 | +0.00(+0.00%) |
Jun 12, 2014 | 4.319 | 4.319 | 4.221 | 4.268 | 12,169 | -0.04(-0.96%) |
Jun 11, 2014 | 4.371 | 4.371 | 4.273 | 4.309 | 13,253 | -0.01(-0.12%) |
Jun 10, 2014 | 4.273 | 4.330 | 4.237 | 4.314 | 23,748 | -0.01(-0.24%) |
Jun 06, 2014 | 4.304 | 4.330 | 4.258 | 4.324 | 28,463 | +0.05(+1.08%) |
Jun 05, 2014 | 4.258 | 4.296 | 4.227 | 4.278 | 13,927 | +0.00(+0.00%) |
Jun 04, 2014 | 4.222 | 4.309 | 4.207 | 4.278 | 25,204 | +0.03(+0.60%) |
Jun 03, 2014 | 4.232 | 4.268 | 4.217 | 4.253 | 9,237 | -0.02(-0.36%) |
Jun 02, 2014 | 4.278 | 4.294 | 4.237 | 4.268 | 25,104 | -0.01(-0.12%) |
May 30, 2014 | 4.294 | 4.299 | 4.217 | 4.273 | 10,931 | +0.02(+0.36%) |
May 29, 2014 | 4.263 | 4.263 | 4.227 | 4.258 | 8,651 | -0.01(-0.12%) |
May 28, 2014 | 4.232 | 4.278 | 4.214 | 4.263 | 20,865 | +0.01(+0.24%) |
May 27, 2014 | 4.186 | 4.289 | 4.176 | 4.253 | 25,475 | +0.05(+1.22%) |
May 23, 2014 | 4.227 | 4.201 | 4.201 | 4.201 | 187,753 | -0.03(-0.61%) |
May 22, 2014 | 4.227 | 4.334 | 4.227 | 4.227 | 14,811 | -0.01(-0.12%) |
May 21, 2014 | 4.304 | 4.304 | 4.232 | 4.232 | 4,873 | +0.01(+0.12%) |
May 20, 2014 | 4.237 | 4.327 | 4.227 | 4.227 | 4,000 | -0.02(-0.36%) |
May 19, 2014 | 4.284 | 4.294 | 4.212 | 4.242 | 8,804 | -0.01(-0.24%) |
May 16, 2014 | 4.248 | 4.330 | 4.248 | 4.253 | 18,256 | +0.01(+0.12%) |
May 15, 2014 | 4.201 | 4.255 | 4.201 | 4.248 | 17,089 | +0.02(+0.36%) |
May 14, 2014 | 4.237 | 4.314 | 4.227 | 4.232 | 24,813 | -0.02(-0.48%) |
May 13, 2014 | 4.278 | 4.314 | 4.186 | 4.253 | 29,439 | -0.03(-0.60%) |
May 12, 2014 | 4.227 | 4.339 | 4.227 | 4.278 | 17,668 | +0.05(+1.21%) |
May 09, 2014 | 4.227 | 4.335 | 4.186 | 4.227 | 19,021 | -0.01(-0.24%) |
May 08, 2014 | 4.248 | 4.268 | 4.176 | 4.237 | 48,737 | -0.04(-0.96%) |
May 07, 2014 | 4.294 | 4.345 | 4.258 | 4.278 | 19,706 | -0.02(-0.36%) |
May 06, 2014 | 4.268 | 4.460 | 4.258 | 4.294 | 19,612 | -0.04(-0.83%) |
May 05, 2014 | 4.263 | 4.478 | 4.263 | 4.330 | 22,505 | +0.04(+0.84%) |
May 02, 2014 | 4.376 | 4.376 | 4.258 | 4.294 | 72,224 | -0.07(-1.64%) |
May 01, 2014 | 4.386 | 4.434 | 4.350 | 4.365 | 19,975 | -0.01(-0.12%) |
Apr 30, 2014 | 4.371 | 4.458 | 4.371 | 4.371 | 7,303 | -0.07(-1.50%) |
Apr 29, 2014 | 4.324 | 4.483 | 4.324 | 4.437 | 33,528 | +0.10(+2.36%) |
Apr 28, 2014 | 4.324 | 4.452 | 4.309 | 4.335 | 28,239 | +0.02(+0.36%) |
Apr 25, 2014 | 4.406 | 4.458 | 4.283 | 4.319 | 30,272 | -0.14(-3.21%) |
Apr 24, 2014 | 4.447 | 4.463 | 4.406 | 4.463 | 12,317 | +0.01(+0.23%) |
Apr 23, 2014 | 4.422 | 4.453 | 4.412 | 4.453 | 15,890 | -0.01(-0.11%) |
Apr 22, 2014 | 4.432 | 4.463 | 4.355 | 4.458 | 18,199 | +0.00(+0.00%) |
Apr 21, 2014 | 4.396 | 4.463 | 4.335 | 4.458 | 48,839 | +0.06(+1.28%) |
Apr 17, 2014 | 4.412 | 4.401 | 4.401 | 4.401 | 51,524 | -0.07(-1.49%) |
Apr 16, 2014 | 4.350 | 4.468 | 4.258 | 4.468 | 28,090 | +0.14(+3.20%) |
Apr 15, 2014 | 4.340 | 4.345 | 4.258 | 4.330 | 26,802 | +0.00(+0.00%) |
Apr 14, 2014 | 4.376 | 4.412 | 4.258 | 4.330 | 36,625 | -0.02(-0.47%) |
Apr 11, 2014 | 4.263 | 4.422 | 4.263 | 4.350 | 14,182 | +0.04(+0.95%) |
Apr 10, 2014 | 4.304 | 4.437 | 4.263 | 4.309 | 14,516 | -0.03(-0.71%) |
Apr 09, 2014 | 4.319 | 4.447 | 4.284 | 4.340 | 24,464 | +0.06(+1.32%) |
Apr 08, 2014 | 4.304 | 4.345 | 4.191 | 4.283 | 23,264 | -0.02(-0.36%) |
Apr 07, 2014 | 4.401 | 4.473 | 4.253 | 4.299 | 63,697 | -0.11(-2.56%) |
Apr 04, 2014 | 4.447 | 4.473 | 4.373 | 4.412 | 66,041 | -0.04(-0.81%) |
Apr 03, 2014 | 4.417 | 4.447 | 4.331 | 4.447 | 53,365 | +0.04(+0.93%) |
Apr 02, 2014 | 4.283 | 4.406 | 4.258 | 4.406 | 55,514 | +0.15(+3.61%) |