Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.654 | 4.819 | 4.633 | 4.730 | 6,133,244 | +0.04(+0.88%) |
Jun 27, 2014 | 4.695 | 4.737 | 4.620 | 4.688 | 3,312,640 | +0.03(+0.74%) |
Jun 26, 2014 | 4.757 | 4.778 | 4.626 | 4.654 | 4,573,018 | -0.04(-0.88%) |
Jun 25, 2014 | 4.599 | 4.799 | 4.578 | 4.695 | 7,145,544 | +0.13(+2.87%) |
Jun 24, 2014 | 4.688 | 4.819 | 4.523 | 4.564 | 7,447,138 | -0.19(-3.92%) |
Jun 23, 2014 | 4.709 | 4.950 | 4.688 | 4.750 | 6,578,213 | +0.02(+0.44%) |
Jun 20, 2014 | 4.688 | 4.785 | 4.626 | 4.730 | 6,274,995 | +0.10(+2.08%) |
Jun 19, 2014 | 4.516 | 4.785 | 4.481 | 4.633 | 10,051,354 | +0.14(+3.23%) |
Jun 18, 2014 | 4.509 | 4.537 | 4.426 | 4.488 | 6,016,094 | -0.08(-1.66%) |
Jun 17, 2014 | 4.357 | 4.564 | 4.344 | 4.564 | 5,796,032 | +0.02(+0.46%) |
Jun 16, 2014 | 4.344 | 4.619 | 4.344 | 4.544 | 5,126,241 | +0.16(+3.62%) |
Jun 13, 2014 | 4.371 | 4.462 | 4.254 | 4.385 | 5,059,799 | -0.02(-0.47%) |
Jun 12, 2014 | 4.392 | 4.471 | 4.220 | 4.406 | 7,641,088 | -0.17(-3.77%) |
Jun 11, 2014 | 4.481 | 4.612 | 4.481 | 4.578 | 5,191,497 | -0.01(-0.30%) |
Jun 10, 2014 | 4.606 | 4.681 | 4.530 | 4.592 | 4,378,543 | +0.09(+1.99%) |
Jun 06, 2014 | 4.516 | 4.612 | 4.468 | 4.502 | 4,115,420 | +0.03(+0.77%) |
Jun 05, 2014 | 4.481 | 4.654 | 4.441 | 4.468 | 9,855,418 | +0.15(+3.51%) |
Jun 04, 2014 | 4.254 | 4.378 | 4.151 | 4.316 | 4,920,396 | +0.02(+0.56%) |
Jun 03, 2014 | 4.123 | 4.323 | 4.061 | 4.292 | 8,918,931 | +0.20(+4.80%) |
Jun 02, 2014 | 4.564 | 4.606 | 4.061 | 4.095 | 21,915,764 | -0.48(-10.41%) |
May 30, 2014 | 4.688 | 4.733 | 4.516 | 4.571 | 13,355,016 | -0.22(-4.60%) |
May 29, 2014 | 4.792 | 4.826 | 4.654 | 4.792 | 6,981,200 | +0.03(+0.58%) |
May 28, 2014 | 4.688 | 4.861 | 4.619 | 4.764 | 15,524,168 | +0.20(+4.38%) |
May 27, 2014 | 5.309 | 5.543 | 4.461 | 4.564 | 40,696,884 | -0.72(-13.58%) |
May 23, 2014 | 5.261 | 5.281 | 5.281 | 5.281 | 4,822,030 | -0.02(-0.39%) |
May 22, 2014 | 5.171 | 5.330 | 5.047 | 5.302 | 4,891,514 | +0.17(+3.22%) |
May 21, 2014 | 4.950 | 5.199 | 4.923 | 5.136 | 8,558,162 | +0.17(+3.47%) |
May 20, 2014 | 4.902 | 5.150 | 4.826 | 4.964 | 8,522,811 | +0.08(+1.70%) |
May 19, 2014 | 4.750 | 4.937 | 4.750 | 4.881 | 4,445,303 | +0.08(+1.72%) |
May 16, 2014 | 4.895 | 4.916 | 4.737 | 4.799 | 4,428,285 | -0.08(-1.56%) |
May 15, 2014 | 4.819 | 4.937 | 4.654 | 4.874 | 8,483,622 | +0.07(+1.43%) |
May 14, 2014 | 4.688 | 4.909 | 4.661 | 4.806 | 9,803,325 | +0.11(+2.35%) |
May 13, 2014 | 4.861 | 4.874 | 4.688 | 4.695 | 7,057,258 | -0.14(-2.85%) |
May 12, 2014 | 4.647 | 4.895 | 4.647 | 4.833 | 10,407,497 | +0.23(+4.94%) |
May 09, 2014 | 5.212 | 5.212 | 4.585 | 4.606 | 22,756,484 | -0.70(-13.25%) |
May 08, 2014 | 4.826 | 5.681 | 4.826 | 5.309 | 14,720,314 | -0.11(-2.04%) |
May 07, 2014 | 5.660 | 5.757 | 5.292 | 5.419 | 10,983,127 | -0.29(-5.07%) |
May 06, 2014 | 5.757 | 5.916 | 5.695 | 5.709 | 4,129,250 | -0.14(-2.36%) |
May 05, 2014 | 5.964 | 6.033 | 5.791 | 5.847 | 5,355,791 | -0.21(-3.42%) |
May 02, 2014 | 5.991 | 6.257 | 5.833 | 6.053 | 9,995,928 | +0.06(+0.92%) |
May 01, 2014 | 6.033 | 6.302 | 5.971 | 5.998 | 6,267,260 | -0.01(-0.23%) |
Apr 30, 2014 | 6.005 | 6.109 | 5.847 | 6.012 | 4,764,137 | +0.02(+0.35%) |
Apr 29, 2014 | 5.764 | 6.174 | 5.764 | 5.991 | 7,988,348 | +0.22(+3.82%) |
Apr 28, 2014 | 5.909 | 6.019 | 5.564 | 5.771 | 8,393,956 | -0.15(-2.56%) |
Apr 25, 2014 | 6.205 | 6.309 | 5.888 | 5.922 | 10,282,350 | -0.37(-5.91%) |
Apr 24, 2014 | 6.446 | 6.460 | 6.102 | 6.295 | 7,048,983 | -0.10(-1.62%) |
Apr 23, 2014 | 6.419 | 6.460 | 6.240 | 6.398 | 3,556,454 | -0.01(-0.11%) |
Apr 22, 2014 | 6.419 | 6.509 | 6.371 | 6.405 | 5,501,786 | +0.03(+0.54%) |
Apr 21, 2014 | 6.295 | 6.467 | 6.240 | 6.371 | 5,445,917 | +0.08(+1.32%) |
Apr 17, 2014 | 6.309 | 6.288 | 6.288 | 6.288 | 5,926,227 | -0.12(-1.94%) |
Apr 16, 2014 | 6.446 | 6.481 | 5.998 | 6.412 | 13,742,847 | -0.01(-0.21%) |
Apr 15, 2014 | 6.047 | 6.460 | 5.936 | 6.426 | 18,964,044 | +0.22(+3.56%) |
Apr 14, 2014 | 7.308 | 7.343 | 6.157 | 6.205 | 32,087,390 | -1.01(-14.04%) |
Apr 11, 2014 | 7.329 | 7.653 | 7.143 | 7.219 | 8,378,219 | -0.27(-3.59%) |
Apr 10, 2014 | 7.915 | 7.977 | 7.481 | 7.488 | 9,457,198 | -0.51(-6.38%) |
Apr 09, 2014 | 7.846 | 8.039 | 7.763 | 7.998 | 7,157,165 | +0.17(+2.20%) |
Apr 08, 2014 | 7.681 | 7.887 | 7.584 | 7.825 | 8,135,422 | +0.36(+4.80%) |
Apr 07, 2014 | 7.660 | 7.812 | 7.294 | 7.467 | 11,853,352 | -0.41(-5.25%) |
Apr 04, 2014 | 8.232 | 8.309 | 7.812 | 7.881 | 7,768,985 | -0.34(-4.11%) |
Apr 03, 2014 | 8.136 | 8.342 | 8.067 | 8.218 | 8,320,026 | +0.09(+1.10%) |
Apr 02, 2014 | 8.301 | 8.405 | 8.067 | 8.129 | 6,680,950 | -0.13(-1.59%) |