Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.052 | 5.077 | 5.048 | 5.076 | 106,405 | +0.02(+0.47%) |
Jun 27, 2014 | 5.050 | 5.064 | 5.028 | 5.052 | 101,431 | -0.01(-0.20%) |
Jun 26, 2014 | 5.033 | 5.062 | 5.033 | 5.062 | 38,418 | +0.01(+0.24%) |
Jun 25, 2014 | 5.034 | 5.053 | 5.010 | 5.050 | 177,183 | +0.03(+0.65%) |
Jun 24, 2014 | 5.043 | 5.043 | 5.010 | 5.017 | 152,004 | -0.03(-0.51%) |
Jun 23, 2014 | 5.046 | 5.076 | 5.029 | 5.043 | 174,853 | +0.01(+0.20%) |
Jun 20, 2014 | 4.968 | 5.034 | 4.968 | 5.033 | 131,397 | +0.07(+1.35%) |
Jun 19, 2014 | 4.981 | 4.994 | 4.937 | 4.966 | 159,973 | -0.01(-0.14%) |
Jun 18, 2014 | 4.950 | 4.981 | 4.930 | 4.973 | 118,413 | +0.02(+0.45%) |
Jun 17, 2014 | 4.954 | 4.985 | 4.949 | 4.950 | 277,599 | -0.03(-0.52%) |
Jun 16, 2014 | 4.909 | 4.979 | 4.909 | 4.976 | 107,275 | +0.07(+1.36%) |
Jun 13, 2014 | 4.903 | 4.916 | 4.891 | 4.909 | 79,528 | +0.01(+0.10%) |
Jun 12, 2014 | 4.911 | 4.913 | 4.882 | 4.904 | 149,103 | +0.01(+0.25%) |
Jun 11, 2014 | 4.916 | 4.923 | 4.861 | 4.892 | 236,156 | +0.01(+0.18%) |
Jun 10, 2014 | 4.925 | 4.927 | 4.879 | 4.884 | 326,595 | -0.02(-0.45%) |
Jun 06, 2014 | 4.921 | 4.930 | 4.890 | 4.906 | 174,369 | -0.01(-0.21%) |
Jun 05, 2014 | 4.870 | 4.923 | 4.852 | 4.916 | 361,056 | +0.06(+1.16%) |
Jun 04, 2014 | 4.898 | 4.906 | 4.860 | 4.860 | 284,855 | -0.05(-0.94%) |
Jun 03, 2014 | 4.906 | 4.909 | 4.882 | 4.906 | 302,497 | +0.00(+0.00%) |
Jun 02, 2014 | 4.903 | 4.925 | 4.896 | 4.906 | 296,163 | -0.02(-0.42%) |
May 30, 2014 | 4.961 | 4.971 | 4.908 | 4.927 | 2,239,052 | -0.21(-4.13%) |
May 29, 2014 | 5.053 | 5.171 | 5.045 | 5.139 | 194,328 | +0.07(+1.42%) |
May 28, 2014 | 5.088 | 5.088 | 5.026 | 5.067 | 170,685 | +0.01(+0.26%) |
May 27, 2014 | 5.035 | 5.069 | 5.030 | 5.054 | 222,774 | +0.05(+0.98%) |
May 23, 2014 | 4.998 | 5.005 | 5.005 | 5.005 | 115,923 | -0.01(-0.24%) |
May 22, 2014 | 5.003 | 5.022 | 4.973 | 5.017 | 73,321 | +0.03(+0.68%) |
May 21, 2014 | 4.969 | 5.005 | 4.969 | 4.983 | 101,634 | -0.03(-0.61%) |
May 20, 2014 | 5.025 | 5.025 | 4.969 | 5.013 | 102,805 | -0.04(-0.77%) |
May 19, 2014 | 5.033 | 5.071 | 5.033 | 5.052 | 51,988 | +0.04(+0.78%) |
May 16, 2014 | 4.989 | 5.023 | 4.979 | 5.013 | 38,497 | +0.05(+0.95%) |
May 15, 2014 | 4.979 | 4.979 | 4.929 | 4.966 | 74,297 | -0.02(-0.44%) |
May 14, 2014 | 4.949 | 4.988 | 4.949 | 4.988 | 42,312 | +0.03(+0.65%) |
May 13, 2014 | 4.984 | 5.006 | 4.951 | 4.956 | 110,405 | -0.04(-0.74%) |
May 12, 2014 | 4.971 | 4.996 | 4.949 | 4.993 | 78,934 | +0.02(+0.47%) |
May 09, 2014 | 5.010 | 5.020 | 4.959 | 4.969 | 118,319 | -0.08(-1.57%) |
May 08, 2014 | 5.008 | 5.055 | 5.005 | 5.049 | 103,515 | +0.02(+0.37%) |
May 07, 2014 | 4.993 | 5.030 | 4.974 | 5.030 | 181,509 | +0.07(+1.33%) |
May 06, 2014 | 5.006 | 5.006 | 4.939 | 4.964 | 102,302 | -0.04(-0.74%) |
May 05, 2014 | 5.022 | 5.022 | 4.974 | 5.001 | 117,467 | +0.01(+0.20%) |
May 02, 2014 | 4.967 | 5.030 | 4.967 | 4.991 | 150,931 | +0.05(+0.99%) |
May 01, 2014 | 4.920 | 4.947 | 4.912 | 4.942 | 189,434 | +0.02(+0.41%) |
Apr 30, 2014 | 4.905 | 4.957 | 4.905 | 4.922 | 60,238 | +0.02(+0.45%) |
Apr 29, 2014 | 4.935 | 4.954 | 4.900 | 4.900 | 50,261 | -0.00(-0.03%) |
Apr 28, 2014 | 4.903 | 4.908 | 4.861 | 4.902 | 44,636 | +0.01(+0.10%) |
Apr 25, 2014 | 4.885 | 4.915 | 4.868 | 4.896 | 89,852 | +0.03(+0.52%) |
Apr 24, 2014 | 4.809 | 4.895 | 4.768 | 4.871 | 121,276 | +0.06(+1.34%) |
Apr 23, 2014 | 4.814 | 4.821 | 4.785 | 4.807 | 94,152 | -0.02(-0.46%) |
Apr 22, 2014 | 4.861 | 4.861 | 4.814 | 4.829 | 69,530 | -0.03(-0.66%) |
Apr 21, 2014 | 4.878 | 4.900 | 4.851 | 4.861 | 103,124 | -0.05(-1.07%) |
Apr 17, 2014 | 4.951 | 4.913 | 4.913 | 4.913 | 61,510 | -0.02(-0.41%) |
Apr 16, 2014 | 4.864 | 4.935 | 4.854 | 4.934 | 71,239 | +0.05(+1.11%) |
Apr 15, 2014 | 4.834 | 4.886 | 4.819 | 4.880 | 111,292 | +0.01(+0.11%) |
Apr 14, 2014 | 4.930 | 4.930 | 4.839 | 4.874 | 185,371 | -0.09(-1.74%) |
Apr 11, 2014 | 4.920 | 4.967 | 4.903 | 4.961 | 131,975 | -0.04(-0.74%) |
Apr 10, 2014 | 5.001 | 5.015 | 4.964 | 4.998 | 149,789 | -0.01(-0.27%) |
Apr 09, 2014 | 4.966 | 5.026 | 4.947 | 5.011 | 209,449 | +0.06(+1.23%) |
Apr 08, 2014 | 4.910 | 4.961 | 4.907 | 4.951 | 123,038 | +0.07(+1.42%) |
Apr 07, 2014 | 4.944 | 4.944 | 4.819 | 4.881 | 174,175 | -0.04(-0.86%) |
Apr 04, 2014 | 4.957 | 4.966 | 4.881 | 4.924 | 247,579 | +0.02(+0.31%) |
Apr 03, 2014 | 4.902 | 4.918 | 4.881 | 4.908 | 253,376 | -0.01(-0.17%) |
Apr 02, 2014 | 4.851 | 4.918 | 4.795 | 4.917 | 153,125 | +0.05(+1.01%) |