Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.280 | 4.450 | 4.260 | 4.440 | 1,540,589 | +0.18(+4.23%) |
Jun 27, 2014 | 4.270 | 4.350 | 4.230 | 4.260 | 2,585,565 | -0.02(-0.47%) |
Jun 26, 2014 | 4.390 | 4.390 | 4.190 | 4.280 | 1,123,443 | -0.08(-1.83%) |
Jun 25, 2014 | 4.220 | 4.390 | 4.220 | 4.360 | 1,469,486 | +0.12(+2.83%) |
Jun 24, 2014 | 4.140 | 4.360 | 4.140 | 4.240 | 2,343,686 | +0.09(+2.17%) |
Jun 23, 2014 | 4.190 | 4.240 | 4.110 | 4.150 | 1,014,250 | -0.05(-1.19%) |
Jun 20, 2014 | 4.110 | 4.215 | 4.040 | 4.200 | 1,934,168 | +0.12(+2.82%) |
Jun 19, 2014 | 4.140 | 4.150 | 4.000 | 4.085 | 1,627,694 | -0.08(-1.80%) |
Jun 18, 2014 | 4.170 | 4.190 | 4.085 | 4.160 | 729,088 | +0.00(+0.00%) |
Jun 17, 2014 | 4.120 | 4.210 | 4.115 | 4.160 | 915,960 | +0.06(+1.46%) |
Jun 16, 2014 | 4.110 | 4.160 | 4.060 | 4.100 | 2,686,619 | -0.04(-0.97%) |
Jun 13, 2014 | 4.130 | 4.160 | 4.055 | 4.140 | 621,864 | +0.04(+0.98%) |
Jun 12, 2014 | 4.170 | 4.199 | 4.080 | 4.100 | 1,155,455 | -0.06(-1.44%) |
Jun 11, 2014 | 4.150 | 4.230 | 4.140 | 4.160 | 1,146,726 | -0.03(-0.72%) |
Jun 10, 2014 | 4.150 | 4.215 | 4.095 | 4.190 | 1,148,699 | +0.08(+1.95%) |
Jun 06, 2014 | 4.100 | 4.130 | 4.060 | 4.110 | 1,282,309 | +0.04(+0.98%) |
Jun 05, 2014 | 4.000 | 4.110 | 3.970 | 4.070 | 2,047,149 | +0.09(+2.26%) |
Jun 04, 2014 | 3.800 | 3.980 | 3.795 | 3.980 | 3,695,141 | +0.20(+5.29%) |
Jun 03, 2014 | 3.860 | 3.930 | 3.730 | 3.780 | 2,844,775 | -0.07(-1.82%) |
Jun 02, 2014 | 4.020 | 4.050 | 3.820 | 3.850 | 2,011,172 | -0.13(-3.27%) |
May 30, 2014 | 4.000 | 4.110 | 3.910 | 3.980 | 2,502,277 | -0.01(-0.25%) |
May 29, 2014 | 4.000 | 4.060 | 3.860 | 3.990 | 2,853,542 | +0.02(+0.50%) |
May 28, 2014 | 4.170 | 4.170 | 3.960 | 3.970 | 1,926,824 | -0.19(-4.57%) |
May 27, 2014 | 4.210 | 4.235 | 4.060 | 4.160 | 1,836,754 | +0.20(+5.05%) |
May 23, 2014 | 3.970 | 3.960 | 3.960 | 3.960 | 1,353,100 | -0.02(-0.50%) |
May 22, 2014 | 4.030 | 4.050 | 3.950 | 3.980 | 755,421 | -0.02(-0.50%) |
May 21, 2014 | 4.210 | 4.210 | 3.965 | 4.000 | 1,914,945 | -0.20(-4.76%) |
May 20, 2014 | 4.270 | 4.280 | 4.130 | 4.200 | 1,408,950 | -0.04(-0.94%) |
May 19, 2014 | 4.080 | 4.320 | 4.060 | 4.240 | 2,080,372 | +0.15(+3.67%) |
May 16, 2014 | 4.090 | 4.200 | 3.940 | 4.090 | 1,786,954 | +0.06(+1.49%) |
May 15, 2014 | 3.840 | 4.065 | 3.730 | 4.030 | 2,879,578 | +0.19(+4.95%) |
May 14, 2014 | 3.780 | 3.875 | 3.780 | 3.840 | 1,297,460 | +0.04(+1.05%) |
May 13, 2014 | 3.880 | 3.890 | 3.780 | 3.800 | 1,182,407 | -0.06(-1.55%) |
May 12, 2014 | 3.730 | 3.950 | 3.730 | 3.860 | 3,039,442 | +0.18(+4.89%) |
May 09, 2014 | 3.540 | 3.720 | 3.530 | 3.680 | 3,283,589 | +0.13(+3.66%) |
May 08, 2014 | 3.900 | 4.030 | 3.540 | 3.550 | 6,192,730 | -0.40(-10.13%) |
May 07, 2014 | 4.560 | 4.650 | 3.800 | 3.950 | 9,339,039 | -1.38(-25.89%) |
May 06, 2014 | 5.550 | 5.600 | 5.310 | 5.330 | 3,689,600 | -0.23(-4.14%) |
May 05, 2014 | 5.500 | 5.570 | 5.450 | 5.560 | 2,143,301 | +0.03(+0.54%) |
May 02, 2014 | 5.540 | 5.570 | 5.471 | 5.530 | 1,760,739 | -0.02(-0.36%) |
May 01, 2014 | 5.670 | 5.750 | 5.510 | 5.550 | 1,647,668 | -0.17(-2.97%) |
Apr 30, 2014 | 5.470 | 5.735 | 5.450 | 5.720 | 1,560,805 | +0.22(+4.00%) |
Apr 29, 2014 | 5.560 | 5.575 | 5.420 | 5.500 | 1,323,574 | -0.04(-0.72%) |
Apr 28, 2014 | 5.560 | 5.610 | 5.365 | 5.540 | 1,305,457 | -0.02(-0.36%) |
Apr 25, 2014 | 5.630 | 5.640 | 5.500 | 5.560 | 1,299,536 | -0.09(-1.59%) |
Apr 24, 2014 | 5.740 | 5.750 | 5.600 | 5.650 | 737,047 | -0.05(-0.88%) |
Apr 23, 2014 | 5.790 | 5.810 | 5.680 | 5.700 | 515,114 | -0.09(-1.55%) |
Apr 22, 2014 | 5.690 | 5.820 | 5.640 | 5.790 | 955,840 | +0.13(+2.30%) |
Apr 21, 2014 | 5.670 | 5.720 | 5.610 | 5.660 | 846,058 | -0.01(-0.18%) |
Apr 17, 2014 | 5.580 | 5.670 | 5.670 | 5.670 | 728,900 | +0.05(+0.89%) |
Apr 16, 2014 | 5.720 | 5.740 | 5.560 | 5.620 | 1,029,819 | -0.03(-0.53%) |
Apr 15, 2014 | 5.620 | 5.710 | 5.440 | 5.650 | 1,801,929 | +0.03(+0.53%) |
Apr 14, 2014 | 5.650 | 5.700 | 5.540 | 5.620 | 848,806 | +0.00(+0.00%) |
Apr 11, 2014 | 5.670 | 5.730 | 5.550 | 5.620 | 1,753,924 | -0.13(-2.26%) |
Apr 10, 2014 | 5.900 | 5.910 | 5.660 | 5.750 | 1,836,456 | -0.19(-3.20%) |
Apr 09, 2014 | 5.870 | 5.970 | 5.784 | 5.940 | 1,148,142 | +0.08(+1.37%) |
Apr 08, 2014 | 5.870 | 5.900 | 5.740 | 5.860 | 1,443,917 | -0.02(-0.34%) |
Apr 07, 2014 | 6.000 | 6.049 | 5.820 | 5.880 | 1,571,469 | -0.17(-2.81%) |
Apr 04, 2014 | 6.060 | 6.120 | 5.980 | 6.050 | 2,455,575 | +0.01(+0.17%) |
Apr 03, 2014 | 6.170 | 6.190 | 6.040 | 6.040 | 2,972,116 | -0.06(-0.98%) |
Apr 02, 2014 | 6.100 | 6.160 | 6.030 | 6.100 | 1,284,683 | +0.01(+0.16%) |