Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.500 | 4.509 | 4.486 | 4.500 | 584,413 | -0.01(-0.21%) |
Jun 27, 2014 | 4.514 | 4.514 | 4.500 | 4.509 | 509,652 | -0.00(-0.10%) |
Jun 26, 2014 | 4.519 | 4.523 | 4.509 | 4.514 | 325,202 | +0.00(+0.00%) |
Jun 25, 2014 | 4.500 | 4.519 | 4.495 | 4.514 | 409,033 | +0.01(+0.21%) |
Jun 24, 2014 | 4.509 | 4.509 | 4.491 | 4.505 | 389,888 | -0.00(-0.10%) |
Jun 23, 2014 | 4.495 | 4.514 | 4.491 | 4.509 | 407,815 | +0.02(+0.41%) |
Jun 20, 2014 | 4.481 | 4.495 | 4.477 | 4.491 | 292,968 | +0.00(+0.10%) |
Jun 19, 2014 | 4.481 | 4.495 | 4.477 | 4.486 | 338,754 | +0.00(+0.10%) |
Jun 18, 2014 | 4.463 | 4.486 | 4.454 | 4.481 | 549,396 | +0.03(+0.73%) |
Jun 17, 2014 | 4.481 | 4.486 | 4.444 | 4.449 | 941,522 | -0.02(-0.52%) |
Jun 16, 2014 | 4.468 | 4.477 | 4.458 | 4.472 | 477,011 | -0.00(-0.10%) |
Jun 13, 2014 | 4.463 | 4.481 | 4.458 | 4.477 | 689,963 | +0.02(+0.52%) |
Jun 12, 2014 | 4.454 | 4.463 | 4.440 | 4.454 | 516,429 | +0.00(+0.00%) |
Jun 11, 2014 | 4.430 | 4.458 | 4.426 | 4.454 | 424,331 | +0.03(+0.66%) |
Jun 10, 2014 | 4.420 | 4.443 | 4.415 | 4.424 | 427,313 | +0.01(+0.21%) |
Jun 06, 2014 | 4.397 | 4.420 | 4.393 | 4.415 | 431,227 | +0.01(+0.31%) |
Jun 05, 2014 | 4.351 | 4.401 | 4.346 | 4.401 | 485,660 | +0.03(+0.74%) |
Jun 04, 2014 | 4.406 | 4.410 | 4.360 | 4.369 | 562,223 | -0.05(-1.04%) |
Jun 03, 2014 | 4.415 | 4.433 | 4.401 | 4.415 | 653,136 | -0.01(-0.21%) |
Jun 02, 2014 | 4.429 | 4.438 | 4.420 | 4.424 | 392,001 | -0.00(-0.10%) |
May 30, 2014 | 4.420 | 4.433 | 4.415 | 4.429 | 412,671 | +0.00(+0.00%) |
May 29, 2014 | 4.420 | 4.433 | 4.415 | 4.429 | 635,078 | +0.01(+0.21%) |
May 28, 2014 | 4.392 | 4.424 | 4.387 | 4.420 | 797,711 | +0.03(+0.63%) |
May 27, 2014 | 4.401 | 4.413 | 4.392 | 4.392 | 569,373 | -0.01(-0.21%) |
May 23, 2014 | 4.401 | 4.401 | 4.401 | 4.401 | 334,374 | +0.01(+0.17%) |
May 22, 2014 | 4.401 | 4.410 | 4.392 | 4.394 | 596,596 | +0.00(+0.04%) |
May 21, 2014 | 4.397 | 4.401 | 4.392 | 4.392 | 709,404 | -0.00(-0.10%) |
May 20, 2014 | 4.383 | 4.401 | 4.383 | 4.397 | 350,598 | +0.01(+0.21%) |
May 19, 2014 | 4.387 | 4.397 | 4.378 | 4.387 | 339,215 | +0.00(+0.11%) |
May 16, 2014 | 4.364 | 4.387 | 4.364 | 4.383 | 284,712 | +0.01(+0.21%) |
May 15, 2014 | 4.383 | 4.385 | 4.355 | 4.374 | 435,107 | -0.02(-0.42%) |
May 14, 2014 | 4.392 | 4.397 | 4.387 | 4.392 | 383,017 | -0.01(-0.21%) |
May 13, 2014 | 4.392 | 4.406 | 4.387 | 4.401 | 511,043 | +0.02(+0.46%) |
May 12, 2014 | 4.390 | 4.390 | 4.377 | 4.381 | 402,588 | -0.00(-0.10%) |
May 09, 2014 | 4.368 | 4.386 | 4.368 | 4.386 | 500,886 | +0.02(+0.42%) |
May 08, 2014 | 4.372 | 4.390 | 4.363 | 4.368 | 514,265 | -0.00(-0.10%) |
May 07, 2014 | 4.372 | 4.377 | 4.358 | 4.372 | 653,424 | +0.00(+0.00%) |
May 06, 2014 | 4.368 | 4.381 | 4.368 | 4.372 | 453,897 | +0.00(+0.00%) |
May 05, 2014 | 4.372 | 4.377 | 4.363 | 4.372 | 651,371 | +0.01(+0.21%) |
May 02, 2014 | 4.358 | 4.368 | 4.349 | 4.363 | 340,914 | +0.00(+0.10%) |
May 01, 2014 | 4.372 | 4.372 | 4.349 | 4.358 | 377,490 | +0.00(+0.11%) |
Apr 30, 2014 | 4.335 | 4.354 | 4.335 | 4.354 | 331,236 | +0.01(+0.32%) |
Apr 29, 2014 | 4.345 | 4.357 | 4.335 | 4.340 | 641,502 | -0.00(-0.11%) |
Apr 28, 2014 | 4.340 | 4.358 | 4.331 | 4.345 | 533,552 | +0.00(+0.00%) |
Apr 25, 2014 | 4.335 | 4.345 | 4.326 | 4.345 | 443,858 | +0.00(+0.00%) |
Apr 24, 2014 | 4.335 | 4.345 | 4.326 | 4.345 | 615,492 | +0.02(+0.42%) |
Apr 23, 2014 | 4.326 | 4.345 | 4.313 | 4.326 | 692,396 | +0.00(+0.11%) |
Apr 22, 2014 | 4.303 | 4.326 | 4.303 | 4.322 | 390,236 | +0.02(+0.43%) |
Apr 21, 2014 | 4.303 | 4.313 | 4.290 | 4.303 | 488,046 | +0.00(+0.00%) |
Apr 17, 2014 | 4.290 | 4.303 | 4.303 | 4.303 | 403,221 | +0.01(+0.21%) |
Apr 16, 2014 | 4.267 | 4.303 | 4.258 | 4.294 | 497,823 | +0.03(+0.64%) |
Apr 15, 2014 | 4.239 | 4.267 | 4.239 | 4.267 | 496,412 | +0.03(+0.65%) |
Apr 14, 2014 | 4.258 | 4.258 | 4.226 | 4.239 | 519,642 | -0.01(-0.22%) |
Apr 11, 2014 | 4.221 | 4.253 | 4.216 | 4.248 | 336,932 | +0.02(+0.58%) |
Apr 10, 2014 | 4.247 | 4.251 | 4.220 | 4.224 | 571,710 | -0.02(-0.54%) |
Apr 09, 2014 | 4.229 | 4.251 | 4.224 | 4.247 | 546,790 | +0.01(+0.21%) |
Apr 08, 2014 | 4.210 | 4.238 | 4.210 | 4.238 | 660,669 | +0.02(+0.54%) |
Apr 07, 2014 | 4.220 | 4.229 | 4.206 | 4.215 | 437,347 | -0.01(-0.22%) |
Apr 04, 2014 | 4.224 | 4.233 | 4.215 | 4.224 | 623,974 | +0.01(+0.32%) |
Apr 03, 2014 | 4.220 | 4.220 | 4.206 | 4.210 | 660,418 | -0.02(-0.43%) |
Apr 02, 2014 | 4.229 | 4.238 | 4.210 | 4.229 | 585,882 | -0.01(-0.32%) |