Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.630 | 4.630 | 4.450 | 4.510 | 929,801 | +0.09(+2.04%) |
Jun 27, 2014 | 4.300 | 4.520 | 4.150 | 4.420 | 6,017,068 | -0.43(-8.87%) |
Jun 26, 2014 | 4.790 | 4.960 | 4.660 | 4.850 | 890,337 | +0.34(+7.54%) |
Jun 25, 2014 | 5.100 | 5.150 | 4.510 | 4.510 | 1,807,961 | -0.59(-11.57%) |
Jun 24, 2014 | 5.520 | 5.520 | 5.000 | 5.100 | 521,982 | -0.39(-7.10%) |
Jun 23, 2014 | 5.240 | 5.540 | 5.140 | 5.490 | 489,123 | +0.44(+8.71%) |
Jun 20, 2014 | 4.900 | 5.450 | 4.810 | 5.050 | 752,757 | +0.15(+3.06%) |
Jun 19, 2014 | 4.930 | 5.050 | 4.800 | 4.900 | 208,911 | +0.04(+0.82%) |
Jun 18, 2014 | 5.030 | 5.360 | 4.790 | 4.860 | 542,947 | -0.17(-3.38%) |
Jun 17, 2014 | 5.040 | 5.260 | 4.910 | 5.030 | 289,264 | -0.01(-0.20%) |
Jun 16, 2014 | 5.400 | 5.570 | 4.880 | 5.040 | 917,027 | -0.26(-4.91%) |
Jun 13, 2014 | 5.580 | 5.830 | 5.220 | 5.300 | 389,679 | -0.20(-3.64%) |
Jun 12, 2014 | 5.820 | 5.820 | 5.300 | 5.500 | 391,685 | -0.28(-4.84%) |
Jun 11, 2014 | 5.190 | 5.890 | 5.053 | 5.780 | 641,649 | +0.62(+12.02%) |
Jun 10, 2014 | 4.920 | 5.200 | 4.920 | 5.160 | 430,021 | +1.01(+24.34%) |
Jun 06, 2014 | 4.150 | 4.250 | 4.050 | 4.150 | 79,699 | +0.06(+1.47%) |
Jun 05, 2014 | 4.050 | 4.250 | 4.050 | 4.090 | 104,918 | +0.01(+0.25%) |
Jun 04, 2014 | 4.070 | 4.200 | 4.010 | 4.080 | 80,515 | -0.03(-0.73%) |
Jun 03, 2014 | 4.400 | 4.400 | 4.070 | 4.110 | 174,611 | -0.31(-7.01%) |
Jun 02, 2014 | 4.000 | 4.500 | 3.980 | 4.420 | 565,972 | +0.42(+10.50%) |
May 30, 2014 | 4.040 | 4.080 | 3.980 | 4.000 | 54,718 | -0.03(-0.74%) |
May 29, 2014 | 4.000 | 4.050 | 3.950 | 4.030 | 50,969 | +0.07(+1.77%) |
May 28, 2014 | 4.100 | 4.130 | 3.950 | 3.960 | 77,627 | -0.11(-2.70%) |
May 27, 2014 | 4.050 | 4.120 | 3.900 | 4.070 | 80,727 | +0.10(+2.52%) |
May 23, 2014 | 3.970 | 3.970 | 3.970 | 3.970 | 41,200 | +0.02(+0.51%) |
May 22, 2014 | 3.880 | 3.950 | 3.820 | 3.950 | 14,664 | +0.04(+1.02%) |
May 21, 2014 | 3.920 | 3.950 | 3.820 | 3.910 | 46,597 | +0.00(+0.00%) |
May 20, 2014 | 3.910 | 4.000 | 3.860 | 3.910 | 50,207 | -0.04(-1.01%) |
May 19, 2014 | 3.960 | 4.040 | 3.950 | 3.950 | 47,287 | -0.01(-0.25%) |
May 16, 2014 | 4.200 | 4.200 | 3.960 | 3.960 | 75,851 | -0.09(-2.22%) |
May 15, 2014 | 4.180 | 4.180 | 4.000 | 4.050 | 97,822 | -0.07(-1.70%) |
May 14, 2014 | 3.950 | 4.240 | 3.950 | 4.120 | 61,515 | +0.19(+4.83%) |
May 13, 2014 | 3.850 | 3.960 | 3.830 | 3.930 | 25,289 | -0.04(-1.01%) |
May 12, 2014 | 3.790 | 3.970 | 3.790 | 3.970 | 62,663 | +0.13(+3.39%) |
May 09, 2014 | 3.960 | 4.000 | 3.800 | 3.840 | 55,317 | -0.10(-2.54%) |
May 08, 2014 | 3.900 | 3.990 | 3.900 | 3.940 | 64,193 | +0.02(+0.51%) |
May 07, 2014 | 3.990 | 3.990 | 3.900 | 3.920 | 51,260 | -0.06(-1.51%) |
May 06, 2014 | 4.040 | 4.040 | 3.930 | 3.980 | 50,489 | -0.06(-1.49%) |
May 05, 2014 | 3.960 | 4.060 | 3.960 | 4.040 | 69,184 | -0.02(-0.49%) |
May 02, 2014 | 4.050 | 4.090 | 4.020 | 4.060 | 104,189 | +0.03(+0.74%) |
May 01, 2014 | 4.020 | 4.070 | 3.851 | 4.030 | 204,997 | -0.08(-1.95%) |
Apr 30, 2014 | 4.270 | 4.270 | 3.980 | 4.110 | 209,901 | -0.16(-3.75%) |
Apr 29, 2014 | 4.490 | 4.490 | 4.010 | 4.270 | 146,839 | -0.21(-4.69%) |
Apr 28, 2014 | 4.550 | 4.550 | 4.440 | 4.480 | 111,910 | -0.05(-1.10%) |
Apr 25, 2014 | 4.600 | 4.600 | 4.400 | 4.530 | 117,100 | -0.12(-2.58%) |
Apr 24, 2014 | 4.650 | 4.650 | 4.600 | 4.650 | 154,476 | +0.02(+0.43%) |
Apr 23, 2014 | 4.580 | 4.830 | 4.550 | 4.630 | 316,011 | +0.08(+1.76%) |
Apr 22, 2014 | 4.580 | 4.600 | 4.400 | 4.550 | 358,348 | +0.16(+3.64%) |
Apr 21, 2014 | 4.020 | 4.600 | 4.019 | 4.390 | 593,602 | +0.38(+9.48%) |
Apr 17, 2014 | 4.000 | 4.010 | 4.010 | 4.010 | 54,800 | +0.02(+0.50%) |
Apr 16, 2014 | 3.950 | 4.000 | 3.890 | 3.990 | 90,539 | +0.05(+1.27%) |
Apr 15, 2014 | 3.950 | 3.950 | 3.800 | 3.940 | 82,860 | +0.00(+0.00%) |
Apr 14, 2014 | 3.840 | 3.950 | 3.840 | 3.940 | 127,125 | +0.10(+2.60%) |
Apr 11, 2014 | 3.740 | 3.840 | 3.740 | 3.840 | 79,942 | +0.01(+0.26%) |
Apr 10, 2014 | 3.470 | 3.850 | 3.470 | 3.830 | 192,527 | +0.26(+7.28%) |
Apr 09, 2014 | 3.475 | 3.620 | 3.450 | 3.570 | 100,362 | +0.08(+2.32%) |
Apr 08, 2014 | 3.340 | 3.500 | 3.300 | 3.489 | 385,331 | +0.19(+5.73%) |
Apr 07, 2014 | 3.340 | 3.340 | 3.180 | 3.300 | 11,498 | +0.00(+0.00%) |
Apr 04, 2014 | 3.280 | 3.330 | 3.280 | 3.300 | 15,942 | +0.01(+0.44%) |
Apr 03, 2014 | 3.300 | 3.300 | 3.161 | 3.286 | 33,115 | -0.02(-0.74%) |
Apr 02, 2014 | 3.370 | 3.370 | 3.310 | 3.310 | 9,821 | -0.02(-0.60%) |
Apr 01, 2014 | 3.470 | 3.470 | 3.280 | 3.330 | 28,853 | +0.06(+1.83%) |
Mar 31, 2014 | 3.470 | 3.470 | 2.890 | 3.270 | 119,344 | -0.21(-6.03%) |
Mar 28, 2014 | 3.500 | 3.520 | 3.330 | 3.480 | 23,142 | +0.11(+3.26%) |