Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.951 | 3.951 | 3.786 | 3.883 | 1,274 | +0.00(+0.13%) |
Jun 27, 2014 | 3.815 | 3.878 | 3.815 | 3.878 | 459 | -0.07(-1.84%) |
Jun 26, 2014 | 3.893 | 3.951 | 3.776 | 3.951 | 3,405 | +0.11(+2.78%) |
Jun 25, 2014 | 3.883 | 3.883 | 3.825 | 3.844 | 11,839 | +0.08(+2.06%) |
Jun 24, 2014 | 3.699 | 3.825 | 3.699 | 3.767 | 1,961 | -0.02(-0.51%) |
Jun 23, 2014 | 3.815 | 3.815 | 3.660 | 3.786 | 1,067 | -0.18(-4.65%) |
Jun 20, 2014 | 3.553 | 4.058 | 3.534 | 3.970 | 18,077 | +0.14(+3.54%) |
Jun 19, 2014 | 3.689 | 3.835 | 3.689 | 3.835 | 4,288 | +0.15(+3.95%) |
Jun 18, 2014 | 3.689 | 3.689 | 3.689 | 3.689 | 459 | -0.00(-0.00%) |
Jun 17, 2014 | 3.640 | 3.689 | 3.631 | 3.689 | 3,013 | +0.10(+2.70%) |
Jun 16, 2014 | 3.592 | 3.621 | 3.592 | 3.592 | 5,095 | +0.00(+0.00%) |
Jun 13, 2014 | 3.554 | 3.611 | 3.543 | 3.592 | 7,995 | +0.06(+1.65%) |
Jun 11, 2014 | 3.543 | 3.534 | 3.534 | 3.534 | 332 | -0.10(-2.67%) |
Jun 10, 2014 | 3.631 | 3.631 | 3.631 | 3.631 | 3,513 | +0.04(+1.08%) |
Jun 06, 2014 | 3.592 | 3.592 | 3.592 | 3.592 | 185 | +0.00(+0.00%) |
Jun 05, 2014 | 3.592 | 3.611 | 3.592 | 3.592 | 2,279 | +0.06(+1.65%) |
Jun 03, 2014 | 3.534 | 3.534 | 3.534 | 3.534 | 3 | -0.07(-1.89%) |
Jun 02, 2014 | 3.602 | 3.611 | 3.592 | 3.602 | 1,303 | +0.02(+0.54%) |
May 29, 2014 | 3.582 | 3.582 | 3.582 | 3.582 | 0 | -0.04(-1.07%) |
May 28, 2014 | 3.524 | 3.621 | 3.524 | 3.621 | 271 | +0.03(+0.81%) |
May 27, 2014 | 3.582 | 3.592 | 3.514 | 3.592 | 3,399 | +0.04(+1.09%) |
May 22, 2014 | 3.553 | 3.553 | 3.553 | 3.553 | 824 | -0.06(-1.61%) |
May 20, 2014 | 3.611 | 3.611 | 3.611 | 3.611 | 0 | -0.02(-0.43%) |
May 19, 2014 | 3.650 | 3.650 | 3.593 | 3.627 | 4,764 | -0.02(-0.64%) |
May 16, 2014 | 3.640 | 3.650 | 3.562 | 3.650 | 7,895 | +0.00(+0.00%) |
May 15, 2014 | 3.650 | 3.650 | 3.650 | 3.650 | 2,359 | +0.13(+3.58%) |
May 14, 2014 | 3.640 | 3.640 | 3.524 | 3.524 | 1,512 | -0.13(-3.45%) |
May 13, 2014 | 3.534 | 3.650 | 3.534 | 3.650 | 978 | +0.03(+0.80%) |
May 12, 2014 | 3.524 | 3.631 | 3.524 | 3.621 | 2,957 | +0.05(+1.46%) |
May 09, 2014 | 3.569 | 3.569 | 3.569 | 3.569 | 612 | +0.03(+0.72%) |
May 08, 2014 | 3.598 | 3.650 | 3.543 | 3.543 | 1,696 | -0.10(-2.66%) |
May 07, 2014 | 3.543 | 3.640 | 3.543 | 3.640 | 4,005 | +0.07(+1.90%) |
May 06, 2014 | 3.582 | 3.582 | 3.563 | 3.572 | 17,975 | -0.02(-0.59%) |
May 05, 2014 | 3.592 | 3.594 | 3.582 | 3.594 | 8,230 | -0.02(-0.49%) |
May 02, 2014 | 3.646 | 3.646 | 3.611 | 3.611 | 1,665 | +0.02(+0.54%) |
May 01, 2014 | 3.592 | 3.660 | 3.592 | 3.592 | 40,727 | -0.02(-0.55%) |
Apr 30, 2014 | 3.679 | 3.679 | 3.612 | 3.612 | 234 | -0.02(-0.52%) |
Apr 29, 2014 | 3.631 | 3.631 | 3.631 | 3.631 | 2,265 | +0.02(+0.51%) |
Apr 28, 2014 | 3.611 | 3.612 | 3.611 | 3.612 | 6,613 | -0.01(-0.24%) |
Apr 23, 2014 | 3.669 | 3.621 | 3.621 | 3.621 | 1,346 | -0.01(-0.27%) |
Apr 22, 2014 | 3.611 | 3.660 | 3.611 | 3.631 | 1,775 | +0.02(+0.53%) |
Apr 21, 2014 | 3.611 | 3.611 | 3.611 | 3.611 | 271 | -0.03(-0.79%) |
Apr 17, 2014 | 3.640 | 3.640 | 3.640 | 3.640 | 517 | +0.02(+0.53%) |
Apr 16, 2014 | 3.621 | 3.621 | 3.621 | 3.621 | 674 | -0.02(-0.42%) |
Apr 15, 2014 | 3.636 | 3.636 | 3.636 | 3.636 | 341 | -0.06(-1.67%) |
Apr 14, 2014 | 3.660 | 3.698 | 3.660 | 3.698 | 769 | +0.04(+1.06%) |
Apr 10, 2014 | 3.660 | 3.660 | 3.660 | 3.660 | 158 | +0.02(+0.56%) |
Apr 09, 2014 | 3.621 | 3.639 | 3.621 | 3.639 | 428 | +0.02(+0.51%) |
Apr 08, 2014 | 3.621 | 3.621 | 3.621 | 3.621 | 325 | +0.01(+0.24%) |
Apr 07, 2014 | 3.611 | 3.632 | 3.611 | 3.612 | 6,932 | -0.02(-0.51%) |
Apr 04, 2014 | 3.679 | 3.708 | 3.621 | 3.631 | 28,734 | -0.08(-2.24%) |
Apr 03, 2014 | 3.650 | 3.727 | 3.602 | 3.714 | 27,126 | +0.03(+0.95%) |
Apr 02, 2014 | 3.726 | 3.726 | 3.622 | 3.679 | 10,167 | +0.00(+0.00%) |