Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.947 | 4.964 | 4.938 | 4.951 | 965,665 | +0.01(+0.26%) |
Jun 27, 2014 | 4.917 | 4.938 | 4.913 | 4.938 | 817,651 | +0.02(+0.34%) |
Jun 26, 2014 | 4.938 | 4.938 | 4.896 | 4.922 | 1,246,408 | -0.00(-0.09%) |
Jun 25, 2014 | 4.913 | 4.955 | 4.912 | 4.926 | 1,138,910 | +0.01(+0.17%) |
Jun 24, 2014 | 4.900 | 4.926 | 4.900 | 4.917 | 932,948 | +0.00(+0.00%) |
Jun 23, 2014 | 4.926 | 4.936 | 4.900 | 4.917 | 919,462 | -0.01(-0.17%) |
Jun 20, 2014 | 4.913 | 4.930 | 4.888 | 4.926 | 935,704 | +0.00(+0.09%) |
Jun 19, 2014 | 4.947 | 4.955 | 4.905 | 4.922 | 925,779 | -0.01(-0.22%) |
Jun 18, 2014 | 4.882 | 4.932 | 4.878 | 4.932 | 911,443 | +0.05(+1.12%) |
Jun 17, 2014 | 4.865 | 4.886 | 4.853 | 4.878 | 680,297 | +0.00(+0.09%) |
Jun 16, 2014 | 4.840 | 4.874 | 4.819 | 4.874 | 852,798 | +0.03(+0.69%) |
Jun 13, 2014 | 4.819 | 4.840 | 4.806 | 4.840 | 1,193,064 | +0.04(+0.88%) |
Jun 12, 2014 | 4.853 | 4.869 | 4.792 | 4.798 | 1,301,621 | -0.05(-1.04%) |
Jun 11, 2014 | 4.853 | 4.886 | 4.848 | 4.848 | 1,012,590 | -0.03(-0.52%) |
Jun 10, 2014 | 4.844 | 4.874 | 4.824 | 4.874 | 1,247,670 | -0.03(-0.51%) |
Jun 06, 2014 | 4.878 | 4.899 | 4.865 | 4.899 | 1,358,519 | +0.02(+0.34%) |
Jun 05, 2014 | 4.878 | 4.907 | 4.865 | 4.882 | 986,156 | -0.00(-0.09%) |
Jun 04, 2014 | 4.874 | 4.890 | 4.874 | 4.886 | 978,778 | -0.00(-0.09%) |
Jun 03, 2014 | 4.878 | 4.899 | 4.869 | 4.890 | 920,299 | -0.00(-0.09%) |
Jun 02, 2014 | 4.869 | 4.899 | 4.863 | 4.895 | 958,941 | +0.02(+0.34%) |
May 30, 2014 | 4.840 | 4.878 | 4.832 | 4.878 | 1,154,913 | +0.04(+0.78%) |
May 29, 2014 | 4.823 | 4.844 | 4.823 | 4.840 | 726,085 | +0.02(+0.44%) |
May 28, 2014 | 4.853 | 4.857 | 4.811 | 4.819 | 882,821 | -0.03(-0.61%) |
May 27, 2014 | 4.802 | 4.848 | 4.794 | 4.848 | 1,112,250 | +0.05(+0.96%) |
May 23, 2014 | 4.773 | 4.802 | 4.802 | 4.802 | 791,644 | +0.03(+0.53%) |
May 22, 2014 | 4.760 | 4.785 | 4.760 | 4.777 | 674,713 | +0.03(+0.53%) |
May 21, 2014 | 4.794 | 4.798 | 4.752 | 4.752 | 2,084,676 | -0.04(-0.84%) |
May 20, 2014 | 4.800 | 4.813 | 4.788 | 4.792 | 1,252,500 | -0.02(-0.43%) |
May 19, 2014 | 4.763 | 4.813 | 4.763 | 4.813 | 896,218 | +0.05(+0.96%) |
May 16, 2014 | 4.759 | 4.784 | 4.746 | 4.767 | 1,142,951 | +0.01(+0.18%) |
May 15, 2014 | 4.771 | 4.775 | 4.725 | 4.759 | 839,495 | -0.02(-0.44%) |
May 14, 2014 | 4.759 | 4.779 | 4.754 | 4.779 | 1,023,870 | +0.01(+0.26%) |
May 13, 2014 | 4.742 | 4.767 | 4.742 | 4.767 | 1,034,387 | +0.02(+0.35%) |
May 12, 2014 | 4.725 | 4.754 | 4.725 | 4.750 | 1,154,405 | +0.03(+0.62%) |
May 09, 2014 | 4.713 | 4.725 | 4.713 | 4.721 | 1,069,210 | +0.00(+0.00%) |
May 08, 2014 | 4.721 | 4.742 | 4.721 | 4.721 | 852,992 | -0.00(-0.09%) |
May 07, 2014 | 4.734 | 4.738 | 4.713 | 4.725 | 1,073,216 | +0.00(+0.00%) |
May 06, 2014 | 4.734 | 4.734 | 4.717 | 4.725 | 975,532 | -0.01(-0.18%) |
May 05, 2014 | 4.725 | 4.742 | 4.717 | 4.734 | 1,119,867 | +0.00(+0.00%) |
May 02, 2014 | 4.721 | 4.746 | 4.713 | 4.734 | 726,349 | +0.01(+0.26%) |
May 01, 2014 | 4.738 | 4.738 | 4.713 | 4.721 | 914,178 | -0.02(-0.35%) |
Apr 30, 2014 | 4.692 | 4.738 | 4.688 | 4.738 | 1,712,913 | +0.05(+0.98%) |
Apr 29, 2014 | 4.688 | 4.692 | 4.671 | 4.692 | 1,012,292 | +0.02(+0.45%) |
Apr 28, 2014 | 4.692 | 4.692 | 4.646 | 4.671 | 841,866 | -0.00(-0.09%) |
Apr 25, 2014 | 4.688 | 4.688 | 4.659 | 4.675 | 776,357 | -0.02(-0.36%) |
Apr 24, 2014 | 4.692 | 4.696 | 4.663 | 4.692 | 762,615 | +0.01(+0.18%) |
Apr 23, 2014 | 4.692 | 4.700 | 4.663 | 4.684 | 924,824 | -0.00(-0.09%) |
Apr 22, 2014 | 4.667 | 4.696 | 4.663 | 4.688 | 869,750 | +0.03(+0.63%) |
Apr 21, 2014 | 4.667 | 4.671 | 4.638 | 4.659 | 1,000,598 | -0.01(-0.23%) |
Apr 17, 2014 | 4.669 | 4.669 | 4.669 | 4.669 | 1,237,139 | +0.01(+0.18%) |
Apr 16, 2014 | 4.636 | 4.665 | 4.624 | 4.661 | 1,144,471 | +0.04(+0.81%) |
Apr 15, 2014 | 4.595 | 4.624 | 4.567 | 4.624 | 1,701,853 | +0.04(+0.90%) |
Apr 14, 2014 | 4.574 | 4.599 | 4.566 | 4.582 | 1,221,214 | +0.02(+0.54%) |
Apr 11, 2014 | 4.574 | 4.591 | 4.550 | 4.557 | 1,117,435 | -0.02(-0.54%) |
Apr 10, 2014 | 4.615 | 4.620 | 4.570 | 4.582 | 1,549,545 | -0.02(-0.54%) |
Apr 09, 2014 | 4.591 | 4.607 | 4.566 | 4.607 | 1,090,644 | +0.03(+0.63%) |
Apr 08, 2014 | 4.545 | 4.586 | 4.537 | 4.578 | 1,159,038 | +0.02(+0.55%) |
Apr 07, 2014 | 4.578 | 4.591 | 4.537 | 4.553 | 1,219,907 | -0.05(-0.99%) |
Apr 04, 2014 | 4.611 | 4.649 | 4.574 | 4.599 | 1,217,450 | +0.00(+0.00%) |
Apr 03, 2014 | 4.582 | 4.624 | 4.582 | 4.599 | 1,122,301 | +0.02(+0.36%) |
Apr 02, 2014 | 4.624 | 4.632 | 4.578 | 4.582 | 2,563,372 | -0.05(-1.07%) |