Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.700 | 5.785 | 5.682 | 5.732 | 2,376,787 | +0.01(+0.12%) |
Jun 27, 2014 | 5.647 | 5.739 | 5.622 | 5.725 | 18,351,426 | +0.06(+1.13%) |
Jun 26, 2014 | 5.533 | 5.672 | 5.516 | 5.661 | 3,066,274 | +0.13(+2.31%) |
Jun 25, 2014 | 5.516 | 5.562 | 5.477 | 5.533 | 2,399,164 | +0.02(+0.45%) |
Jun 24, 2014 | 5.547 | 5.576 | 5.501 | 5.508 | 2,648,210 | +0.01(+0.26%) |
Jun 23, 2014 | 5.487 | 5.516 | 5.466 | 5.494 | 1,368,547 | -0.01(-0.13%) |
Jun 20, 2014 | 5.597 | 5.604 | 5.498 | 5.501 | 2,202,151 | -0.07(-1.21%) |
Jun 19, 2014 | 5.597 | 5.608 | 5.533 | 5.569 | 1,112,904 | -0.03(-0.51%) |
Jun 18, 2014 | 5.594 | 5.604 | 5.523 | 5.597 | 1,196,561 | +0.00(+0.06%) |
Jun 17, 2014 | 5.523 | 5.604 | 5.508 | 5.594 | 1,810,008 | +0.09(+1.61%) |
Jun 16, 2014 | 5.498 | 5.532 | 5.473 | 5.505 | 1,055,457 | -0.01(-0.19%) |
Jun 13, 2014 | 5.491 | 5.533 | 5.445 | 5.516 | 1,234,551 | +0.05(+0.84%) |
Jun 12, 2014 | 5.508 | 5.508 | 5.432 | 5.469 | 1,637,461 | -0.03(-0.58%) |
Jun 11, 2014 | 5.526 | 5.530 | 5.484 | 5.501 | 1,126,459 | -0.02(-0.45%) |
Jun 10, 2014 | 5.555 | 5.576 | 5.498 | 5.526 | 1,190,547 | -0.02(-0.45%) |
Jun 06, 2014 | 5.547 | 5.579 | 5.521 | 5.551 | 1,519,783 | +0.02(+0.32%) |
Jun 05, 2014 | 5.434 | 5.558 | 5.391 | 5.533 | 2,125,173 | +0.11(+1.96%) |
Jun 04, 2014 | 5.402 | 5.438 | 5.377 | 5.427 | 1,476,721 | +0.00(+0.00%) |
Jun 03, 2014 | 5.374 | 5.430 | 5.345 | 5.427 | 1,996,271 | +0.04(+0.79%) |
Jun 02, 2014 | 5.416 | 5.445 | 5.356 | 5.384 | 1,074,868 | -0.02(-0.39%) |
May 30, 2014 | 5.395 | 5.445 | 5.352 | 5.406 | 3,116,133 | +0.03(+0.53%) |
May 29, 2014 | 5.345 | 5.452 | 5.329 | 5.377 | 1,714,076 | +0.03(+0.60%) |
May 28, 2014 | 5.303 | 5.345 | 5.292 | 5.345 | 1,832,176 | +0.04(+0.80%) |
May 27, 2014 | 5.328 | 5.349 | 5.218 | 5.303 | 1,964,032 | +0.06(+1.22%) |
May 23, 2014 | 5.058 | 5.239 | 5.239 | 5.239 | 1,682,843 | +0.17(+3.29%) |
May 22, 2014 | 5.030 | 5.079 | 5.030 | 5.072 | 683,050 | +0.05(+0.92%) |
May 21, 2014 | 5.044 | 5.090 | 4.973 | 5.026 | 1,142,002 | +0.01(+0.21%) |
May 20, 2014 | 5.072 | 5.079 | 4.976 | 5.015 | 1,617,027 | -0.06(-1.19%) |
May 19, 2014 | 5.076 | 5.118 | 5.019 | 5.076 | 1,333,193 | +0.02(+0.35%) |
May 16, 2014 | 4.948 | 5.062 | 4.905 | 5.058 | 1,371,101 | +0.12(+2.37%) |
May 15, 2014 | 4.948 | 4.994 | 4.891 | 4.941 | 1,439,641 | -0.02(-0.36%) |
May 14, 2014 | 5.037 | 5.051 | 4.955 | 4.959 | 1,350,472 | -0.07(-1.48%) |
May 13, 2014 | 5.093 | 5.097 | 5.001 | 5.033 | 900,604 | -0.06(-1.25%) |
May 12, 2014 | 4.955 | 5.122 | 4.930 | 5.097 | 1,361,583 | +0.16(+3.16%) |
May 09, 2014 | 4.966 | 5.005 | 4.902 | 4.941 | 1,318,795 | -0.02(-0.36%) |
May 08, 2014 | 4.984 | 5.051 | 4.959 | 4.959 | 1,311,823 | -0.01(-0.21%) |
May 07, 2014 | 4.990 | 4.990 | 4.893 | 4.969 | 1,837,837 | +0.02(+0.49%) |
May 06, 2014 | 4.942 | 4.987 | 4.872 | 4.945 | 1,881,976 | +0.01(+0.21%) |
May 05, 2014 | 4.855 | 4.952 | 4.844 | 4.935 | 1,827,843 | +0.09(+1.94%) |
May 02, 2014 | 4.775 | 5.014 | 4.772 | 4.841 | 3,104,448 | +0.14(+2.95%) |
May 01, 2014 | 4.740 | 4.761 | 4.667 | 4.702 | 1,962,646 | -0.05(-0.95%) |
Apr 30, 2014 | 4.772 | 4.789 | 4.737 | 4.747 | 1,849,006 | -0.02(-0.51%) |
Apr 29, 2014 | 4.789 | 4.817 | 4.754 | 4.772 | 1,224,340 | +0.01(+0.29%) |
Apr 28, 2014 | 4.841 | 4.872 | 4.740 | 4.758 | 1,548,420 | -0.09(-1.93%) |
Apr 25, 2014 | 4.900 | 4.903 | 4.813 | 4.851 | 1,141,390 | -0.05(-1.06%) |
Apr 24, 2014 | 4.935 | 4.935 | 4.851 | 4.903 | 921,831 | +0.00(+0.00%) |
Apr 23, 2014 | 4.931 | 4.952 | 4.883 | 4.903 | 1,001,893 | -0.03(-0.56%) |
Apr 22, 2014 | 4.893 | 4.962 | 4.862 | 4.931 | 972,561 | +0.05(+1.00%) |
Apr 21, 2014 | 4.865 | 4.903 | 4.844 | 4.883 | 983,707 | +0.02(+0.36%) |
Apr 17, 2014 | 4.844 | 4.865 | 4.865 | 4.865 | 1,147,488 | +0.00(+0.07%) |
Apr 16, 2014 | 4.810 | 4.869 | 4.754 | 4.862 | 1,349,679 | +0.09(+1.89%) |
Apr 15, 2014 | 4.820 | 4.858 | 4.726 | 4.772 | 1,371,499 | -0.03(-0.58%) |
Apr 14, 2014 | 4.765 | 4.837 | 4.723 | 4.799 | 1,303,569 | +0.07(+1.39%) |
Apr 11, 2014 | 4.772 | 4.785 | 4.706 | 4.733 | 1,813,276 | -0.05(-1.09%) |
Apr 10, 2014 | 4.851 | 4.858 | 4.775 | 4.785 | 2,168,675 | -0.05(-1.08%) |
Apr 09, 2014 | 4.889 | 4.903 | 4.824 | 4.837 | 1,218,530 | -0.02(-0.43%) |
Apr 08, 2014 | 4.824 | 4.903 | 4.796 | 4.858 | 1,552,818 | +0.03(+0.65%) |
Apr 07, 2014 | 4.820 | 4.896 | 4.779 | 4.827 | 2,576,007 | +0.01(+0.29%) |
Apr 04, 2014 | 5.025 | 5.053 | 4.758 | 4.813 | 4,132,162 | -0.19(-3.75%) |
Apr 03, 2014 | 5.053 | 5.080 | 4.955 | 5.001 | 1,824,209 | -0.05(-1.03%) |
Apr 02, 2014 | 4.806 | 5.108 | 4.772 | 5.053 | 3,631,158 | +0.26(+5.43%) |