Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.501 | 4.511 | 4.487 | 4.501 | 584,253 | -0.01(-0.21%) |
Jun 27, 2014 | 4.515 | 4.515 | 4.501 | 4.511 | 509,513 | -0.00(-0.10%) |
Jun 26, 2014 | 4.520 | 4.524 | 4.511 | 4.515 | 325,113 | +0.00(+0.00%) |
Jun 25, 2014 | 4.501 | 4.520 | 4.497 | 4.515 | 408,921 | +0.01(+0.21%) |
Jun 24, 2014 | 4.511 | 4.511 | 4.492 | 4.506 | 389,781 | -0.00(-0.10%) |
Jun 23, 2014 | 4.497 | 4.515 | 4.492 | 4.511 | 407,704 | +0.02(+0.41%) |
Jun 20, 2014 | 4.483 | 4.497 | 4.478 | 4.492 | 292,888 | +0.00(+0.10%) |
Jun 19, 2014 | 4.483 | 4.497 | 4.478 | 4.487 | 338,661 | +0.00(+0.10%) |
Jun 18, 2014 | 4.464 | 4.487 | 4.455 | 4.483 | 549,246 | +0.03(+0.73%) |
Jun 17, 2014 | 4.483 | 4.487 | 4.446 | 4.450 | 941,264 | -0.02(-0.52%) |
Jun 16, 2014 | 4.469 | 4.478 | 4.459 | 4.473 | 476,880 | -0.00(-0.10%) |
Jun 13, 2014 | 4.464 | 4.483 | 4.459 | 4.478 | 689,774 | +0.02(+0.52%) |
Jun 12, 2014 | 4.455 | 4.464 | 4.441 | 4.455 | 516,288 | +0.00(+0.00%) |
Jun 11, 2014 | 4.432 | 4.459 | 4.427 | 4.455 | 424,215 | +0.03(+0.66%) |
Jun 10, 2014 | 4.421 | 4.444 | 4.416 | 4.425 | 427,196 | +0.01(+0.21%) |
Jun 06, 2014 | 4.398 | 4.421 | 4.395 | 4.416 | 431,109 | +0.01(+0.31%) |
Jun 05, 2014 | 4.352 | 4.402 | 4.347 | 4.402 | 485,527 | +0.03(+0.74%) |
Jun 04, 2014 | 4.407 | 4.412 | 4.361 | 4.370 | 562,069 | -0.05(-1.04%) |
Jun 03, 2014 | 4.416 | 4.435 | 4.402 | 4.416 | 652,957 | -0.01(-0.21%) |
Jun 02, 2014 | 4.430 | 4.439 | 4.421 | 4.425 | 391,893 | -0.00(-0.10%) |
May 30, 2014 | 4.421 | 4.435 | 4.416 | 4.430 | 412,558 | +0.00(+0.00%) |
May 29, 2014 | 4.421 | 4.435 | 4.416 | 4.430 | 634,904 | +0.01(+0.21%) |
May 28, 2014 | 4.393 | 4.425 | 4.389 | 4.421 | 797,492 | +0.03(+0.63%) |
May 27, 2014 | 4.402 | 4.414 | 4.393 | 4.393 | 569,217 | -0.01(-0.21%) |
May 23, 2014 | 4.402 | 4.402 | 4.402 | 4.402 | 334,282 | +0.01(+0.17%) |
May 22, 2014 | 4.402 | 4.412 | 4.393 | 4.395 | 596,433 | +0.00(+0.04%) |
May 21, 2014 | 4.398 | 4.402 | 4.393 | 4.393 | 709,210 | -0.00(-0.10%) |
May 20, 2014 | 4.384 | 4.402 | 4.384 | 4.398 | 350,502 | +0.01(+0.21%) |
May 19, 2014 | 4.389 | 4.398 | 4.379 | 4.389 | 339,122 | +0.00(+0.11%) |
May 16, 2014 | 4.366 | 4.389 | 4.366 | 4.384 | 284,634 | +0.01(+0.21%) |
May 15, 2014 | 4.384 | 4.386 | 4.356 | 4.375 | 434,988 | -0.02(-0.42%) |
May 14, 2014 | 4.393 | 4.398 | 4.389 | 4.393 | 382,913 | -0.01(-0.21%) |
May 13, 2014 | 4.393 | 4.407 | 4.389 | 4.402 | 510,903 | +0.02(+0.46%) |
May 12, 2014 | 4.392 | 4.392 | 4.378 | 4.382 | 402,478 | -0.00(-0.10%) |
May 09, 2014 | 4.369 | 4.387 | 4.369 | 4.387 | 500,749 | +0.02(+0.42%) |
May 08, 2014 | 4.373 | 4.392 | 4.364 | 4.369 | 514,124 | -0.00(-0.10%) |
May 07, 2014 | 4.373 | 4.378 | 4.360 | 4.373 | 653,245 | +0.00(+0.00%) |
May 06, 2014 | 4.369 | 4.382 | 4.369 | 4.373 | 453,773 | +0.00(+0.00%) |
May 05, 2014 | 4.373 | 4.378 | 4.364 | 4.373 | 651,193 | +0.01(+0.21%) |
May 02, 2014 | 4.360 | 4.369 | 4.350 | 4.364 | 340,821 | +0.00(+0.11%) |
May 01, 2014 | 4.373 | 4.373 | 4.350 | 4.360 | 377,387 | +0.00(+0.11%) |
Apr 30, 2014 | 4.337 | 4.355 | 4.337 | 4.355 | 331,145 | +0.01(+0.32%) |
Apr 29, 2014 | 4.346 | 4.358 | 4.337 | 4.341 | 641,327 | -0.00(-0.11%) |
Apr 28, 2014 | 4.341 | 4.360 | 4.332 | 4.346 | 533,406 | +0.00(+0.00%) |
Apr 25, 2014 | 4.337 | 4.346 | 4.328 | 4.346 | 443,736 | +0.00(+0.00%) |
Apr 24, 2014 | 4.337 | 4.346 | 4.328 | 4.346 | 615,323 | +0.02(+0.42%) |
Apr 23, 2014 | 4.328 | 4.346 | 4.314 | 4.328 | 692,207 | +0.00(+0.11%) |
Apr 22, 2014 | 4.305 | 4.328 | 4.305 | 4.323 | 390,129 | +0.02(+0.43%) |
Apr 21, 2014 | 4.305 | 4.314 | 4.291 | 4.305 | 487,913 | +0.00(+0.00%) |
Apr 17, 2014 | 4.291 | 4.305 | 4.305 | 4.305 | 403,111 | +0.01(+0.21%) |
Apr 16, 2014 | 4.268 | 4.305 | 4.259 | 4.295 | 497,687 | +0.03(+0.64%) |
Apr 15, 2014 | 4.241 | 4.268 | 4.241 | 4.268 | 496,276 | +0.03(+0.65%) |
Apr 14, 2014 | 4.259 | 4.259 | 4.227 | 4.241 | 519,500 | -0.01(-0.22%) |
Apr 11, 2014 | 4.222 | 4.254 | 4.218 | 4.250 | 336,840 | +0.02(+0.58%) |
Apr 10, 2014 | 4.248 | 4.253 | 4.221 | 4.225 | 571,554 | -0.02(-0.54%) |
Apr 09, 2014 | 4.230 | 4.253 | 4.225 | 4.248 | 546,640 | +0.01(+0.21%) |
Apr 08, 2014 | 4.212 | 4.239 | 4.212 | 4.239 | 660,488 | +0.02(+0.54%) |
Apr 07, 2014 | 4.221 | 4.230 | 4.207 | 4.216 | 437,227 | -0.01(-0.22%) |
Apr 04, 2014 | 4.225 | 4.234 | 4.216 | 4.225 | 623,803 | +0.01(+0.32%) |
Apr 03, 2014 | 4.221 | 4.221 | 4.207 | 4.212 | 660,237 | -0.02(-0.43%) |
Apr 02, 2014 | 4.230 | 4.239 | 4.212 | 4.230 | 585,722 | -0.01(-0.32%) |