Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.905 | 4.924 | 4.895 | 4.924 | 220,037 | +0.00(+0.10%) |
Jun 27, 2014 | 4.924 | 4.924 | 4.905 | 4.920 | 103,003 | -0.01(-0.20%) |
Jun 26, 2014 | 4.924 | 4.929 | 4.915 | 4.929 | 133,130 | +0.02(+0.40%) |
Jun 25, 2014 | 4.890 | 4.915 | 4.887 | 4.910 | 118,893 | +0.03(+0.60%) |
Jun 24, 2014 | 4.861 | 4.880 | 4.861 | 4.880 | 91,848 | +0.02(+0.50%) |
Jun 23, 2014 | 4.880 | 4.895 | 4.846 | 4.856 | 198,511 | -0.01(-0.30%) |
Jun 20, 2014 | 4.900 | 4.900 | 4.870 | 4.870 | 98,666 | -0.03(-0.60%) |
Jun 19, 2014 | 4.890 | 4.900 | 4.880 | 4.900 | 76,763 | +0.02(+0.40%) |
Jun 18, 2014 | 4.866 | 4.880 | 4.856 | 4.880 | 116,654 | +0.03(+0.61%) |
Jun 17, 2014 | 4.831 | 4.870 | 4.831 | 4.851 | 184,637 | +0.04(+0.82%) |
Jun 16, 2014 | 4.900 | 4.900 | 4.812 | 4.812 | 541,972 | -0.09(-1.80%) |
Jun 13, 2014 | 4.875 | 4.910 | 4.866 | 4.900 | 155,416 | +0.00(+0.00%) |
Jun 12, 2014 | 4.875 | 4.900 | 4.871 | 4.900 | 103,333 | +0.00(+0.00%) |
Jun 11, 2014 | 4.866 | 4.900 | 4.866 | 4.900 | 88,898 | +0.03(+0.60%) |
Jun 10, 2014 | 4.870 | 4.870 | 4.861 | 4.870 | 85,036 | +0.01(+0.30%) |
Jun 06, 2014 | 4.861 | 4.870 | 4.856 | 4.856 | 78,594 | +0.00(+0.00%) |
Jun 05, 2014 | 4.836 | 4.856 | 4.821 | 4.856 | 200,709 | +0.03(+0.61%) |
Jun 04, 2014 | 4.831 | 4.846 | 4.817 | 4.826 | 147,528 | +0.00(+0.10%) |
Jun 03, 2014 | 4.846 | 4.851 | 4.821 | 4.821 | 162,381 | -0.02(-0.41%) |
Jun 02, 2014 | 4.870 | 4.875 | 4.841 | 4.841 | 149,369 | -0.02(-0.50%) |
May 30, 2014 | 4.885 | 4.885 | 4.841 | 4.866 | 146,495 | -0.01(-0.20%) |
May 29, 2014 | 4.890 | 4.895 | 4.875 | 4.875 | 167,812 | +0.00(+0.10%) |
May 28, 2014 | 4.846 | 4.880 | 4.846 | 4.870 | 85,218 | +0.01(+0.20%) |
May 27, 2014 | 4.875 | 4.880 | 4.861 | 4.861 | 83,206 | -0.01(-0.20%) |
May 23, 2014 | 4.866 | 4.870 | 4.870 | 4.870 | 68,504 | +0.01(+0.30%) |
May 22, 2014 | 4.856 | 4.865 | 4.856 | 4.856 | 39,532 | +0.01(+0.20%) |
May 21, 2014 | 4.866 | 4.880 | 4.841 | 4.846 | 234,796 | +0.00(+0.10%) |
May 20, 2014 | 4.851 | 4.870 | 4.836 | 4.841 | 144,388 | -0.01(-0.30%) |
May 19, 2014 | 4.851 | 4.880 | 4.846 | 4.856 | 76,239 | +0.01(+0.30%) |
May 16, 2014 | 4.821 | 4.846 | 4.821 | 4.841 | 112,041 | +0.00(+0.10%) |
May 15, 2014 | 4.861 | 4.864 | 4.802 | 4.836 | 280,418 | -0.01(-0.20%) |
May 14, 2014 | 4.866 | 4.880 | 4.841 | 4.846 | 429,134 | -0.05(-1.00%) |
May 13, 2014 | 4.915 | 4.920 | 4.886 | 4.895 | 203,910 | -0.03(-0.60%) |
May 12, 2014 | 4.929 | 4.939 | 4.910 | 4.924 | 96,170 | +0.01(+0.30%) |
May 09, 2014 | 4.944 | 4.944 | 4.895 | 4.910 | 78,849 | -0.02(-0.40%) |
May 08, 2014 | 4.939 | 4.954 | 4.905 | 4.929 | 98,460 | +0.00(+0.00%) |
May 07, 2014 | 4.915 | 4.929 | 4.905 | 4.929 | 106,744 | +0.01(+0.30%) |
May 06, 2014 | 4.900 | 4.915 | 4.890 | 4.915 | 105,390 | +0.02(+0.40%) |
May 05, 2014 | 4.890 | 4.900 | 4.885 | 4.895 | 91,801 | +0.01(+0.20%) |
May 02, 2014 | 4.900 | 4.910 | 4.880 | 4.885 | 131,801 | -0.01(-0.20%) |
May 01, 2014 | 4.900 | 4.900 | 4.885 | 4.895 | 162,740 | +0.00(+0.10%) |
Apr 30, 2014 | 4.885 | 4.900 | 4.871 | 4.890 | 94,177 | +0.01(+0.30%) |
Apr 29, 2014 | 4.880 | 4.890 | 4.874 | 4.875 | 62,397 | +0.00(+0.10%) |
Apr 28, 2014 | 4.875 | 4.875 | 4.856 | 4.870 | 83,287 | +0.01(+0.20%) |
Apr 25, 2014 | 4.856 | 4.885 | 4.846 | 4.861 | 163,792 | +0.01(+0.20%) |
Apr 24, 2014 | 4.856 | 4.856 | 4.836 | 4.851 | 94,121 | +0.00(+0.10%) |
Apr 23, 2014 | 4.836 | 4.846 | 4.827 | 4.846 | 271,503 | +0.02(+0.41%) |
Apr 22, 2014 | 4.856 | 4.856 | 4.826 | 4.826 | 118,944 | -0.02(-0.40%) |
Apr 21, 2014 | 4.841 | 4.851 | 4.831 | 4.846 | 124,822 | +0.01(+0.30%) |
Apr 17, 2014 | 4.836 | 4.831 | 4.831 | 4.831 | 80,125 | -0.01(-0.20%) |
Apr 16, 2014 | 4.836 | 4.841 | 4.797 | 4.841 | 143,979 | +0.03(+0.71%) |
Apr 15, 2014 | 4.817 | 4.860 | 4.787 | 4.807 | 102,807 | +0.01(+0.31%) |
Apr 14, 2014 | 4.826 | 4.826 | 4.792 | 4.792 | 234,910 | -0.04(-0.91%) |
Apr 11, 2014 | 4.851 | 4.861 | 4.826 | 4.836 | 160,175 | -0.02(-0.50%) |
Apr 10, 2014 | 4.846 | 4.875 | 4.846 | 4.861 | 109,217 | +0.02(+0.41%) |
Apr 09, 2014 | 4.851 | 4.861 | 4.841 | 4.841 | 69,166 | +0.01(+0.20%) |
Apr 08, 2014 | 4.826 | 4.841 | 4.821 | 4.831 | 107,319 | +0.00(+0.10%) |
Apr 07, 2014 | 4.870 | 4.879 | 4.826 | 4.826 | 167,525 | -0.05(-1.11%) |
Apr 04, 2014 | 4.905 | 4.905 | 4.851 | 4.880 | 227,348 | +0.03(+0.71%) |
Apr 03, 2014 | 4.812 | 4.846 | 4.812 | 4.846 | 79,018 | +0.03(+0.71%) |
Apr 02, 2014 | 4.812 | 4.817 | 4.782 | 4.812 | 223,325 | -0.00(-0.10%) |