Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.093 | 5.123 | 5.001 | 5.001 | 1,893 | +0.00(+0.00%) |
Jun 27, 2014 | 5.013 | 5.145 | 5.001 | 5.001 | 13,526 | -0.10(-1.93%) |
Jun 26, 2014 | 5.001 | 5.142 | 4.947 | 5.099 | 18,244 | -0.10(-2.01%) |
Jun 25, 2014 | 5.062 | 5.271 | 4.927 | 5.203 | 45,622 | +0.15(+3.04%) |
Jun 24, 2014 | 5.050 | 5.050 | 4.976 | 5.050 | 3,472 | +0.05(+0.98%) |
Jun 23, 2014 | 5.001 | 5.007 | 4.985 | 5.001 | 7,089 | -0.09(-1.81%) |
Jun 20, 2014 | 5.099 | 5.160 | 4.865 | 5.093 | 8,884 | +0.09(+1.72%) |
Jun 19, 2014 | 5.123 | 5.123 | 5.007 | 5.007 | 3,297 | -0.00(-0.00%) |
Jun 18, 2014 | 5.069 | 5.069 | 5.007 | 5.007 | 4,141 | -0.03(-0.60%) |
Jun 17, 2014 | 5.160 | 5.163 | 4.822 | 5.037 | 20,028 | +0.12(+2.37%) |
Jun 16, 2014 | 4.872 | 5.037 | 4.853 | 4.921 | 19,033 | -0.04(-0.87%) |
Jun 13, 2014 | 4.915 | 5.037 | 4.773 | 4.964 | 29,842 | +0.14(+2.93%) |
Jun 12, 2014 | 4.823 | 4.823 | 4.823 | 4.823 | 607 | +0.01(+0.13%) |
Jun 11, 2014 | 4.718 | 4.982 | 4.706 | 4.816 | 12,167 | +0.01(+0.13%) |
Jun 10, 2014 | 4.730 | 4.908 | 4.786 | 4.810 | 16,883 | -0.03(-0.63%) |
Jun 06, 2014 | 4.638 | 4.933 | 4.638 | 4.841 | 15,561 | +0.07(+1.43%) |
Jun 05, 2014 | 4.561 | 4.798 | 4.561 | 4.773 | 46,679 | +0.24(+5.36%) |
Jun 03, 2014 | 4.530 | 4.530 | 4.530 | 4.530 | 3 | -0.13(-2.74%) |
Jun 02, 2014 | 4.627 | 4.719 | 4.591 | 4.658 | 2,970 | +0.12(+2.68%) |
May 30, 2014 | 4.627 | 4.627 | 4.536 | 4.536 | 8,061 | +0.01(+0.13%) |
May 29, 2014 | 4.531 | 4.542 | 4.530 | 4.530 | 2,466 | -0.09(-1.97%) |
May 28, 2014 | 4.651 | 4.652 | 4.621 | 4.621 | 3,716 | +0.05(+1.05%) |
May 27, 2014 | 4.694 | 4.834 | 4.561 | 4.573 | 12,413 | -0.17(-3.58%) |
May 23, 2014 | 4.743 | 4.743 | 4.743 | 4.743 | 164 | +0.08(+1.69%) |
May 22, 2014 | 4.627 | 4.755 | 4.627 | 4.664 | 2,960 | +0.08(+1.72%) |
May 21, 2014 | 4.697 | 4.728 | 4.567 | 4.585 | 14,235 | -0.11(-2.33%) |
May 20, 2014 | 4.731 | 4.731 | 4.694 | 4.694 | 5,185 | +0.01(+0.26%) |
May 19, 2014 | 4.640 | 4.685 | 4.621 | 4.682 | 9,373 | +0.07(+1.58%) |
May 16, 2014 | 4.627 | 4.627 | 4.609 | 4.609 | 2,468 | -0.04(-0.91%) |
May 15, 2014 | 4.567 | 4.652 | 4.519 | 4.652 | 1,973 | -0.15(-3.16%) |
May 14, 2014 | 4.652 | 4.804 | 4.652 | 4.804 | 330 | +0.21(+4.50%) |
May 13, 2014 | 4.719 | 4.785 | 4.548 | 4.597 | 45,552 | -0.23(-4.78%) |
May 08, 2014 | 4.865 | 4.828 | 4.828 | 4.828 | 3,618 | +0.02(+0.50%) |
May 07, 2014 | 4.799 | 4.810 | 4.798 | 4.804 | 1,810 | +0.05(+1.15%) |
May 06, 2014 | 4.737 | 4.749 | 4.737 | 4.749 | 514 | +0.00(+0.00%) |
May 05, 2014 | 4.865 | 4.865 | 4.749 | 4.749 | 6,079 | -0.15(-2.98%) |
May 02, 2014 | 4.938 | 4.938 | 4.895 | 4.895 | 1,165 | -0.09(-1.71%) |
May 01, 2014 | 4.980 | 4.980 | 4.980 | 4.980 | 328 | +0.13(+2.63%) |
Apr 30, 2014 | 4.992 | 4.992 | 4.725 | 4.852 | 20,977 | +0.09(+1.92%) |
Apr 29, 2014 | 4.895 | 4.895 | 4.688 | 4.761 | 26,094 | -0.13(-2.73%) |
Apr 28, 2014 | 4.895 | 4.895 | 4.895 | 4.895 | 1,323 | +0.04(+0.88%) |
Apr 25, 2014 | 4.852 | 4.852 | 4.852 | 4.852 | 657 | +0.01(+0.13%) |
Apr 24, 2014 | 4.834 | 4.889 | 4.834 | 4.846 | 2,741 | -0.12(-2.33%) |
Apr 23, 2014 | 4.828 | 4.962 | 4.828 | 4.962 | 5,251 | +0.09(+1.74%) |
Apr 22, 2014 | 5.029 | 5.029 | 4.865 | 4.877 | 12,131 | -0.15(-3.02%) |
Apr 21, 2014 | 5.010 | 5.035 | 5.010 | 5.029 | 2,539 | +0.10(+1.97%) |
Apr 17, 2014 | 4.931 | 4.931 | 4.931 | 4.931 | 328 | -0.08(-1.68%) |
Apr 16, 2014 | 5.017 | 5.017 | 5.016 | 5.016 | 2,960 | +0.13(+2.60%) |
Apr 14, 2014 | 4.962 | 4.889 | 4.889 | 4.889 | 6 | -0.05(-1.11%) |
Apr 11, 2014 | 4.938 | 4.944 | 4.938 | 4.944 | 6,915 | +0.01(+0.12%) |
Apr 10, 2014 | 4.963 | 4.998 | 4.938 | 4.938 | 22,742 | -0.02(-0.49%) |
Apr 09, 2014 | 5.010 | 5.010 | 4.962 | 4.962 | 1,978 | +0.00(+0.00%) |
Apr 07, 2014 | 4.956 | 4.962 | 4.962 | 4.962 | 72 | -0.09(-1.69%) |
Apr 04, 2014 | 5.047 | 5.047 | 5.047 | 5.047 | 248 | +0.07(+1.34%) |
Apr 03, 2014 | 4.980 | 4.980 | 4.980 | 4.980 | 164 | +0.04(+0.86%) |