Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.354 | 4.363 | 4.341 | 4.354 | 604,007 | -0.01(-0.21%) |
Jun 27, 2014 | 4.368 | 4.368 | 4.354 | 4.363 | 526,740 | -0.00(-0.10%) |
Jun 26, 2014 | 4.372 | 4.376 | 4.363 | 4.368 | 336,106 | +0.00(+0.00%) |
Jun 25, 2014 | 4.354 | 4.372 | 4.350 | 4.368 | 422,748 | +0.01(+0.21%) |
Jun 24, 2014 | 4.363 | 4.363 | 4.345 | 4.359 | 402,960 | -0.00(-0.10%) |
Jun 23, 2014 | 4.350 | 4.368 | 4.345 | 4.363 | 421,489 | +0.02(+0.41%) |
Jun 20, 2014 | 4.336 | 4.350 | 4.332 | 4.345 | 302,791 | +0.00(+0.10%) |
Jun 19, 2014 | 4.336 | 4.350 | 4.332 | 4.341 | 350,112 | +0.00(+0.10%) |
Jun 18, 2014 | 4.318 | 4.341 | 4.310 | 4.336 | 567,816 | +0.03(+0.73%) |
Jun 17, 2014 | 4.336 | 4.341 | 4.300 | 4.305 | 973,089 | -0.02(-0.52%) |
Jun 16, 2014 | 4.323 | 4.332 | 4.314 | 4.327 | 493,004 | -0.00(-0.10%) |
Jun 13, 2014 | 4.318 | 4.336 | 4.314 | 4.332 | 713,097 | +0.02(+0.52%) |
Jun 12, 2014 | 4.309 | 4.318 | 4.296 | 4.309 | 533,744 | +0.00(+0.00%) |
Jun 11, 2014 | 4.287 | 4.314 | 4.282 | 4.309 | 438,558 | +0.03(+0.66%) |
Jun 10, 2014 | 4.276 | 4.299 | 4.272 | 4.281 | 441,626 | +0.01(+0.21%) |
Jun 06, 2014 | 4.254 | 4.276 | 4.251 | 4.272 | 445,671 | +0.01(+0.31%) |
Jun 05, 2014 | 4.210 | 4.259 | 4.205 | 4.259 | 501,928 | +0.03(+0.74%) |
Jun 04, 2014 | 4.263 | 4.268 | 4.218 | 4.227 | 581,055 | -0.04(-1.04%) |
Jun 03, 2014 | 4.272 | 4.290 | 4.259 | 4.272 | 675,013 | -0.01(-0.21%) |
Jun 02, 2014 | 4.285 | 4.294 | 4.276 | 4.281 | 405,131 | -0.00(-0.10%) |
May 30, 2014 | 4.276 | 4.290 | 4.272 | 4.285 | 426,493 | +0.00(+0.00%) |
May 29, 2014 | 4.276 | 4.290 | 4.272 | 4.285 | 656,351 | +0.01(+0.21%) |
May 28, 2014 | 4.250 | 4.281 | 4.245 | 4.276 | 824,431 | +0.03(+0.63%) |
May 27, 2014 | 4.259 | 4.270 | 4.250 | 4.250 | 588,445 | -0.01(-0.21%) |
May 23, 2014 | 4.259 | 4.259 | 4.259 | 4.259 | 345,574 | +0.01(+0.17%) |
May 22, 2014 | 4.259 | 4.268 | 4.250 | 4.251 | 616,579 | +0.00(+0.04%) |
May 21, 2014 | 4.254 | 4.259 | 4.250 | 4.250 | 733,166 | -0.00(-0.10%) |
May 20, 2014 | 4.241 | 4.259 | 4.241 | 4.254 | 362,341 | +0.01(+0.21%) |
May 19, 2014 | 4.245 | 4.254 | 4.236 | 4.245 | 350,577 | +0.00(+0.11%) |
May 16, 2014 | 4.223 | 4.245 | 4.223 | 4.241 | 294,249 | +0.01(+0.21%) |
May 15, 2014 | 4.241 | 4.243 | 4.214 | 4.232 | 449,681 | -0.02(-0.42%) |
May 14, 2014 | 4.250 | 4.254 | 4.245 | 4.250 | 395,847 | -0.01(-0.21%) |
May 13, 2014 | 4.250 | 4.263 | 4.245 | 4.259 | 528,161 | +0.02(+0.45%) |
May 12, 2014 | 4.248 | 4.248 | 4.235 | 4.239 | 416,060 | -0.00(-0.10%) |
May 09, 2014 | 4.226 | 4.244 | 4.226 | 4.244 | 517,647 | +0.02(+0.42%) |
May 08, 2014 | 4.231 | 4.248 | 4.222 | 4.226 | 531,473 | -0.00(-0.10%) |
May 07, 2014 | 4.231 | 4.235 | 4.217 | 4.231 | 675,290 | +0.00(+0.00%) |
May 06, 2014 | 4.226 | 4.239 | 4.226 | 4.231 | 469,086 | +0.00(+0.00%) |
May 05, 2014 | 4.231 | 4.235 | 4.222 | 4.231 | 673,168 | +0.01(+0.21%) |
May 02, 2014 | 4.217 | 4.226 | 4.208 | 4.222 | 352,322 | +0.00(+0.11%) |
May 01, 2014 | 4.231 | 4.231 | 4.208 | 4.217 | 390,122 | +0.00(+0.11%) |
Apr 30, 2014 | 4.195 | 4.213 | 4.195 | 4.213 | 342,320 | +0.01(+0.32%) |
Apr 29, 2014 | 4.204 | 4.216 | 4.195 | 4.200 | 662,969 | -0.00(-0.11%) |
Apr 28, 2014 | 4.200 | 4.217 | 4.191 | 4.204 | 551,406 | +0.00(+0.00%) |
Apr 25, 2014 | 4.195 | 4.204 | 4.186 | 4.204 | 458,711 | +0.00(+0.00%) |
Apr 24, 2014 | 4.195 | 4.204 | 4.186 | 4.204 | 636,088 | +0.02(+0.42%) |
Apr 23, 2014 | 4.186 | 4.204 | 4.173 | 4.186 | 715,566 | +0.00(+0.11%) |
Apr 22, 2014 | 4.164 | 4.186 | 4.164 | 4.182 | 403,294 | +0.02(+0.43%) |
Apr 21, 2014 | 4.164 | 4.173 | 4.151 | 4.164 | 504,378 | +0.00(+0.00%) |
Apr 17, 2014 | 4.151 | 4.164 | 4.164 | 4.164 | 416,714 | +0.01(+0.21%) |
Apr 16, 2014 | 4.129 | 4.164 | 4.120 | 4.155 | 514,482 | +0.03(+0.64%) |
Apr 15, 2014 | 4.102 | 4.129 | 4.102 | 4.129 | 513,024 | +0.03(+0.65%) |
Apr 14, 2014 | 4.120 | 4.120 | 4.089 | 4.102 | 537,031 | -0.01(-0.22%) |
Apr 11, 2014 | 4.084 | 4.115 | 4.080 | 4.111 | 348,207 | +0.02(+0.57%) |
Apr 10, 2014 | 4.109 | 4.114 | 4.083 | 4.087 | 590,822 | -0.02(-0.54%) |
Apr 09, 2014 | 4.092 | 4.114 | 4.087 | 4.109 | 565,069 | +0.01(+0.21%) |
Apr 08, 2014 | 4.074 | 4.101 | 4.074 | 4.101 | 682,755 | +0.02(+0.54%) |
Apr 07, 2014 | 4.083 | 4.092 | 4.070 | 4.079 | 451,967 | -0.01(-0.22%) |
Apr 04, 2014 | 4.087 | 4.096 | 4.079 | 4.087 | 644,833 | +0.01(+0.32%) |
Apr 03, 2014 | 4.083 | 4.083 | 4.070 | 4.074 | 682,496 | -0.02(-0.43%) |
Apr 02, 2014 | 4.092 | 4.101 | 4.074 | 4.092 | 605,468 | -0.01(-0.32%) |