Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.170 | 4.170 | 4.010 | 4.140 | 5,410 | +0.03(+0.73%) |
Jun 27, 2014 | 4.155 | 4.200 | 4.110 | 4.110 | 5,075 | -0.04(-0.96%) |
Jun 26, 2014 | 4.110 | 4.180 | 4.110 | 4.150 | 3,262 | +0.03(+0.73%) |
Jun 25, 2014 | 4.130 | 4.200 | 4.120 | 4.120 | 4,135 | -0.06(-1.44%) |
Jun 24, 2014 | 4.160 | 4.210 | 4.120 | 4.180 | 4,003 | -0.01(-0.24%) |
Jun 23, 2014 | 4.170 | 4.230 | 4.141 | 4.190 | 6,374 | -0.01(-0.24%) |
Jun 20, 2014 | 4.100 | 4.220 | 3.870 | 4.200 | 41,429 | +0.06(+1.45%) |
Jun 19, 2014 | 4.250 | 4.290 | 4.100 | 4.140 | 19,374 | -0.11(-2.59%) |
Jun 18, 2014 | 4.260 | 4.300 | 4.220 | 4.250 | 4,752 | -0.06(-1.39%) |
Jun 17, 2014 | 4.150 | 4.380 | 4.150 | 4.310 | 13,085 | +0.13(+3.11%) |
Jun 16, 2014 | 4.100 | 4.190 | 4.081 | 4.180 | 13,743 | +0.07(+1.70%) |
Jun 13, 2014 | 4.100 | 4.170 | 4.100 | 4.110 | 11,363 | -0.01(-0.24%) |
Jun 12, 2014 | 4.130 | 4.131 | 4.060 | 4.120 | 9,862 | -0.04(-0.96%) |
Jun 11, 2014 | 4.150 | 4.160 | 4.110 | 4.160 | 6,980 | -0.04(-0.95%) |
Jun 10, 2014 | 4.200 | 4.310 | 4.120 | 4.200 | 11,808 | +0.19(+4.74%) |
Jun 06, 2014 | 4.000 | 4.160 | 3.990 | 4.010 | 7,414 | +0.01(+0.25%) |
Jun 05, 2014 | 3.860 | 4.030 | 3.860 | 4.000 | 12,649 | +0.11(+2.83%) |
Jun 04, 2014 | 3.940 | 3.950 | 3.860 | 3.890 | 13,840 | -0.08(-2.02%) |
Jun 03, 2014 | 4.020 | 4.030 | 3.950 | 3.970 | 13,698 | -0.06(-1.49%) |
Jun 02, 2014 | 4.080 | 4.100 | 4.020 | 4.030 | 43,417 | -0.07(-1.71%) |
May 30, 2014 | 4.240 | 4.310 | 4.100 | 4.100 | 85,614 | -0.16(-3.76%) |
May 29, 2014 | 4.270 | 4.290 | 4.190 | 4.260 | 17,963 | -0.01(-0.23%) |
May 28, 2014 | 4.320 | 4.350 | 4.228 | 4.270 | 33,600 | -0.06(-1.27%) |
May 27, 2014 | 4.280 | 4.440 | 4.280 | 4.325 | 45,680 | +0.03(+0.58%) |
May 23, 2014 | 4.320 | 4.300 | 4.300 | 4.300 | 36,000 | +0.02(+0.47%) |
May 22, 2014 | 4.470 | 4.470 | 4.240 | 4.280 | 67,330 | -0.20(-4.46%) |
May 21, 2014 | 4.330 | 4.600 | 4.330 | 4.480 | 79,008 | +0.13(+2.99%) |
May 20, 2014 | 4.230 | 4.550 | 4.210 | 4.350 | 26,302 | +0.08(+1.87%) |
May 19, 2014 | 4.180 | 4.410 | 4.150 | 4.270 | 51,310 | +0.05(+1.18%) |
May 16, 2014 | 4.310 | 4.390 | 4.120 | 4.220 | 105,288 | -0.08(-1.86%) |
May 15, 2014 | 4.250 | 4.360 | 4.120 | 4.300 | 56,216 | +0.08(+1.90%) |
May 14, 2014 | 4.210 | 4.340 | 4.070 | 4.220 | 90,851 | +0.06(+1.44%) |
May 13, 2014 | 4.230 | 4.237 | 4.050 | 4.160 | 19,023 | -0.07(-1.65%) |
May 12, 2014 | 4.170 | 4.230 | 4.120 | 4.230 | 9,049 | +0.12(+2.92%) |
May 09, 2014 | 4.150 | 4.240 | 4.100 | 4.110 | 41,143 | -0.03(-0.72%) |
May 08, 2014 | 4.270 | 4.350 | 4.140 | 4.140 | 22,856 | -0.11(-2.59%) |
May 07, 2014 | 4.350 | 4.441 | 4.240 | 4.250 | 88,372 | -0.10(-2.30%) |
May 06, 2014 | 4.210 | 4.620 | 4.210 | 4.350 | 104,253 | +0.04(+0.93%) |
May 05, 2014 | 4.380 | 4.450 | 4.220 | 4.310 | 26,147 | -0.11(-2.49%) |
May 02, 2014 | 4.350 | 4.510 | 4.000 | 4.420 | 127,689 | +0.07(+1.61%) |
May 01, 2014 | 4.100 | 4.550 | 3.880 | 4.350 | 381,624 | +0.29(+7.14%) |
Apr 30, 2014 | 4.210 | 4.240 | 3.880 | 4.060 | 271,034 | -0.14(-3.33%) |
Apr 29, 2014 | 4.970 | 4.970 | 4.120 | 4.200 | 539,700 | -0.81(-16.17%) |
Apr 28, 2014 | 4.750 | 5.110 | 4.631 | 5.010 | 87,813 | +0.20(+4.16%) |
Apr 25, 2014 | 5.180 | 5.180 | 4.596 | 4.810 | 128,156 | -0.43(-8.21%) |
Apr 24, 2014 | 5.080 | 5.280 | 4.900 | 5.240 | 87,221 | +0.23(+4.59%) |
Apr 23, 2014 | 4.960 | 5.170 | 4.771 | 5.010 | 47,673 | +0.01(+0.20%) |
Apr 22, 2014 | 5.300 | 5.370 | 4.770 | 5.000 | 195,907 | -0.30(-5.66%) |
Apr 21, 2014 | 5.580 | 5.600 | 4.970 | 5.300 | 148,475 | -0.22(-3.99%) |
Apr 17, 2014 | 5.460 | 5.520 | 5.520 | 5.520 | 136,300 | +0.08(+1.47%) |
Apr 16, 2014 | 5.000 | 5.560 | 5.000 | 5.440 | 155,879 | +0.21(+4.02%) |
Apr 15, 2014 | 4.450 | 5.300 | 4.435 | 5.230 | 393,086 | +0.83(+18.86%) |
Apr 14, 2014 | 4.270 | 4.480 | 4.080 | 4.400 | 61,598 | +0.13(+3.04%) |
Apr 11, 2014 | 4.130 | 4.382 | 4.010 | 4.270 | 165,287 | +0.13(+3.14%) |
Apr 10, 2014 | 4.470 | 4.470 | 4.020 | 4.140 | 243,229 | -0.37(-8.20%) |
Apr 09, 2014 | 4.700 | 4.700 | 4.180 | 4.510 | 279,130 | -0.22(-4.65%) |
Apr 08, 2014 | 4.910 | 4.920 | 4.300 | 4.730 | 176,429 | -0.10(-2.07%) |
Apr 07, 2014 | 4.880 | 4.900 | 4.325 | 4.830 | 204,978 | -0.05(-1.02%) |
Apr 04, 2014 | 4.680 | 4.900 | 4.680 | 4.880 | 15,501 | +0.22(+4.72%) |
Apr 03, 2014 | 4.850 | 4.890 | 4.660 | 4.660 | 17,483 | -0.38(-7.54%) |
Apr 02, 2014 | 5.150 | 5.200 | 5.000 | 5.040 | 18,830 | -0.07(-1.37%) |