Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.393 | 4.396 | 4.374 | 4.385 | 500,996 | -0.01(-0.17%) |
Jun 27, 2014 | 4.370 | 4.393 | 4.366 | 4.393 | 461,549 | +0.00(+0.09%) |
Jun 26, 2014 | 4.351 | 4.389 | 4.339 | 4.389 | 590,388 | +0.03(+0.79%) |
Jun 25, 2014 | 4.343 | 4.362 | 4.336 | 4.355 | 360,664 | +0.00(+0.09%) |
Jun 24, 2014 | 4.332 | 4.351 | 4.328 | 4.351 | 595,562 | +0.02(+0.44%) |
Jun 23, 2014 | 4.332 | 4.336 | 4.324 | 4.332 | 479,171 | +0.00(+0.09%) |
Jun 20, 2014 | 4.332 | 4.336 | 4.317 | 4.328 | 524,432 | +0.00(+0.09%) |
Jun 19, 2014 | 4.328 | 4.337 | 4.317 | 4.324 | 562,563 | +0.01(+0.20%) |
Jun 18, 2014 | 4.308 | 4.315 | 4.299 | 4.315 | 967,363 | +0.01(+0.26%) |
Jun 17, 2014 | 4.304 | 4.312 | 4.297 | 4.304 | 553,787 | +0.01(+0.26%) |
Jun 16, 2014 | 4.323 | 4.323 | 4.285 | 4.293 | 814,680 | -0.03(-0.70%) |
Jun 13, 2014 | 4.327 | 4.327 | 4.304 | 4.323 | 667,053 | +0.01(+0.17%) |
Jun 12, 2014 | 4.319 | 4.338 | 4.308 | 4.315 | 795,512 | -0.01(-0.17%) |
Jun 11, 2014 | 4.319 | 4.323 | 4.315 | 4.323 | 290,264 | +0.00(+0.00%) |
Jun 10, 2014 | 4.315 | 4.323 | 4.308 | 4.323 | 430,326 | -0.01(-0.17%) |
Jun 06, 2014 | 4.323 | 4.330 | 4.323 | 4.330 | 491,657 | +0.01(+0.17%) |
Jun 05, 2014 | 4.297 | 4.323 | 4.293 | 4.323 | 609,737 | +0.02(+0.53%) |
Jun 04, 2014 | 4.274 | 4.300 | 4.270 | 4.300 | 955,713 | +0.03(+0.62%) |
Jun 03, 2014 | 4.278 | 4.285 | 4.270 | 4.274 | 478,072 | -0.01(-0.26%) |
Jun 02, 2014 | 4.281 | 4.289 | 4.274 | 4.285 | 723,659 | +0.00(+0.09%) |
May 30, 2014 | 4.289 | 4.297 | 4.270 | 4.281 | 859,051 | -0.01(-0.18%) |
May 29, 2014 | 4.278 | 4.289 | 4.266 | 4.289 | 949,982 | +0.01(+0.26%) |
May 28, 2014 | 4.270 | 4.278 | 4.263 | 4.278 | 686,462 | +0.00(+0.00%) |
May 27, 2014 | 4.263 | 4.278 | 4.255 | 4.278 | 897,086 | +0.03(+0.80%) |
May 23, 2014 | 4.248 | 4.244 | 4.244 | 4.244 | 462,734 | +0.00(+0.01%) |
May 22, 2014 | 4.236 | 4.248 | 4.236 | 4.243 | 470,017 | +0.01(+0.17%) |
May 21, 2014 | 4.225 | 4.238 | 4.221 | 4.236 | 1,571,866 | +0.02(+0.47%) |
May 20, 2014 | 4.220 | 4.227 | 4.205 | 4.216 | 987,910 | -0.00(-0.09%) |
May 19, 2014 | 4.198 | 4.224 | 4.198 | 4.220 | 705,032 | +0.02(+0.53%) |
May 16, 2014 | 4.194 | 4.198 | 4.179 | 4.198 | 889,171 | +0.01(+0.18%) |
May 15, 2014 | 4.198 | 4.209 | 4.171 | 4.190 | 857,701 | -0.02(-0.44%) |
May 14, 2014 | 4.220 | 4.220 | 4.205 | 4.209 | 890,121 | -0.01(-0.18%) |
May 13, 2014 | 4.213 | 4.220 | 4.205 | 4.216 | 745,352 | +0.00(+0.09%) |
May 12, 2014 | 4.205 | 4.213 | 4.198 | 4.213 | 1,038,322 | +0.02(+0.45%) |
May 09, 2014 | 4.168 | 4.194 | 4.160 | 4.194 | 698,287 | +0.03(+0.63%) |
May 08, 2014 | 4.186 | 4.194 | 4.160 | 4.168 | 1,123,807 | -0.02(-0.45%) |
May 07, 2014 | 4.194 | 4.194 | 4.171 | 4.186 | 833,355 | +0.00(+0.00%) |
May 06, 2014 | 4.205 | 4.209 | 4.179 | 4.186 | 1,053,734 | -0.02(-0.53%) |
May 05, 2014 | 4.201 | 4.216 | 4.194 | 4.209 | 1,028,043 | +0.00(+0.00%) |
May 02, 2014 | 4.205 | 4.213 | 4.201 | 4.209 | 787,711 | +0.01(+0.18%) |
May 01, 2014 | 4.186 | 4.201 | 4.186 | 4.201 | 811,481 | +0.00(+0.09%) |
Apr 30, 2014 | 4.179 | 4.198 | 4.179 | 4.198 | 706,455 | +0.02(+0.45%) |
Apr 29, 2014 | 4.186 | 4.201 | 4.179 | 4.179 | 775,782 | -0.01(-0.18%) |
Apr 28, 2014 | 4.198 | 4.213 | 4.171 | 4.186 | 451,106 | -0.01(-0.27%) |
Apr 25, 2014 | 4.213 | 4.213 | 4.194 | 4.198 | 552,748 | -0.02(-0.44%) |
Apr 24, 2014 | 4.231 | 4.235 | 4.201 | 4.216 | 541,956 | +0.00(+0.09%) |
Apr 23, 2014 | 4.205 | 4.216 | 4.201 | 4.213 | 491,654 | +0.00(+0.09%) |
Apr 22, 2014 | 4.198 | 4.215 | 4.198 | 4.209 | 588,635 | +0.01(+0.18%) |
Apr 21, 2014 | 4.201 | 4.205 | 4.188 | 4.201 | 1,049,285 | +0.02(+0.56%) |
Apr 17, 2014 | 4.178 | 4.178 | 4.178 | 4.178 | 641,222 | -0.00(-0.09%) |
Apr 16, 2014 | 4.159 | 4.185 | 4.148 | 4.181 | 624,672 | +0.03(+0.80%) |
Apr 15, 2014 | 4.152 | 4.159 | 4.118 | 4.148 | 595,006 | +0.00(+0.09%) |
Apr 14, 2014 | 4.144 | 4.152 | 4.126 | 4.144 | 675,721 | +0.01(+0.27%) |
Apr 11, 2014 | 4.148 | 4.156 | 4.122 | 4.133 | 830,092 | -0.04(-0.89%) |
Apr 10, 2014 | 4.193 | 4.200 | 4.152 | 4.170 | 781,603 | -0.02(-0.53%) |
Apr 09, 2014 | 4.178 | 4.196 | 4.167 | 4.193 | 897,228 | +0.02(+0.53%) |
Apr 08, 2014 | 4.137 | 4.170 | 4.122 | 4.170 | 860,173 | +0.03(+0.81%) |
Apr 07, 2014 | 4.170 | 4.174 | 4.126 | 4.137 | 988,075 | -0.04(-0.89%) |
Apr 04, 2014 | 4.207 | 4.219 | 4.170 | 4.174 | 658,279 | -0.01(-0.27%) |
Apr 03, 2014 | 4.222 | 4.230 | 4.185 | 4.185 | 734,904 | -0.04(-0.96%) |
Apr 02, 2014 | 4.196 | 4.226 | 4.189 | 4.226 | 708,228 | +0.04(+1.06%) |