Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.500 | 3.510 | 3.380 | 3.390 | 2,773,779 | -0.08(-2.31%) |
Jun 27, 2014 | 3.510 | 3.580 | 3.390 | 3.470 | 3,935,472 | -0.07(-1.98%) |
Jun 26, 2014 | 3.660 | 3.670 | 3.505 | 3.540 | 2,819,914 | -0.11(-3.01%) |
Jun 25, 2014 | 3.610 | 3.700 | 3.550 | 3.650 | 1,633,649 | +0.01(+0.27%) |
Jun 24, 2014 | 3.690 | 3.780 | 3.620 | 3.640 | 2,144,477 | -0.04(-1.09%) |
Jun 23, 2014 | 3.730 | 3.800 | 3.650 | 3.680 | 1,782,887 | -0.03(-0.81%) |
Jun 20, 2014 | 3.640 | 3.770 | 3.580 | 3.710 | 4,932,805 | +0.07(+1.92%) |
Jun 19, 2014 | 3.650 | 3.680 | 3.580 | 3.640 | 993,942 | -0.01(-0.27%) |
Jun 18, 2014 | 3.640 | 3.678 | 3.530 | 3.650 | 1,466,286 | +0.02(+0.55%) |
Jun 17, 2014 | 3.540 | 3.710 | 3.510 | 3.630 | 3,411,851 | +0.07(+1.97%) |
Jun 16, 2014 | 3.500 | 3.605 | 3.470 | 3.560 | 2,038,509 | +0.06(+1.71%) |
Jun 13, 2014 | 3.480 | 3.570 | 3.451 | 3.500 | 1,973,896 | +0.05(+1.45%) |
Jun 12, 2014 | 3.480 | 3.610 | 3.410 | 3.450 | 3,024,445 | -0.01(-0.29%) |
Jun 11, 2014 | 3.500 | 3.550 | 3.380 | 3.460 | 1,358,235 | -0.08(-2.26%) |
Jun 10, 2014 | 3.500 | 3.580 | 3.415 | 3.540 | 2,273,568 | +0.23(+6.95%) |
Jun 06, 2014 | 3.370 | 3.370 | 3.255 | 3.310 | 1,661,235 | +0.03(+0.91%) |
Jun 05, 2014 | 3.280 | 3.350 | 3.250 | 3.280 | 3,173,831 | +0.04(+1.23%) |
Jun 04, 2014 | 3.210 | 3.260 | 3.180 | 3.240 | 1,890,466 | +0.01(+0.31%) |
Jun 03, 2014 | 3.270 | 3.280 | 3.210 | 3.230 | 2,173,721 | -0.03(-0.92%) |
Jun 02, 2014 | 3.310 | 3.370 | 3.230 | 3.260 | 2,640,331 | -0.05(-1.51%) |
May 30, 2014 | 3.400 | 3.450 | 3.270 | 3.310 | 2,388,361 | -0.07(-2.07%) |
May 29, 2014 | 3.400 | 3.460 | 3.350 | 3.380 | 1,425,265 | -0.01(-0.29%) |
May 28, 2014 | 3.450 | 3.490 | 3.350 | 3.390 | 2,082,772 | -0.04(-1.17%) |
May 27, 2014 | 3.450 | 3.550 | 3.380 | 3.430 | 2,274,893 | -0.01(-0.29%) |
May 23, 2014 | 3.380 | 3.440 | 3.440 | 3.440 | 1,351,400 | +0.07(+2.08%) |
May 22, 2014 | 3.290 | 3.400 | 3.250 | 3.370 | 1,698,977 | +0.10(+3.06%) |
May 21, 2014 | 3.290 | 3.350 | 3.230 | 3.270 | 1,794,573 | -0.02(-0.46%) |
May 20, 2014 | 3.390 | 3.400 | 3.260 | 3.285 | 2,164,226 | -0.09(-2.81%) |
May 19, 2014 | 3.300 | 3.420 | 3.280 | 3.380 | 1,507,405 | +0.05(+1.50%) |
May 16, 2014 | 3.420 | 3.420 | 3.270 | 3.330 | 1,697,047 | -0.10(-2.92%) |
May 15, 2014 | 3.350 | 3.450 | 3.300 | 3.430 | 1,795,427 | +0.03(+0.88%) |
May 14, 2014 | 3.450 | 3.530 | 3.310 | 3.400 | 1,912,823 | -0.04(-1.16%) |
May 13, 2014 | 3.570 | 3.570 | 3.411 | 3.440 | 1,449,649 | -0.12(-3.37%) |
May 12, 2014 | 3.450 | 3.571 | 3.430 | 3.560 | 2,536,223 | +0.11(+3.19%) |
May 09, 2014 | 3.360 | 3.460 | 3.230 | 3.450 | 3,316,958 | +0.06(+1.77%) |
May 08, 2014 | 3.420 | 3.520 | 3.380 | 3.390 | 2,989,832 | -0.01(-0.29%) |
May 07, 2014 | 3.300 | 3.410 | 3.150 | 3.400 | 3,540,989 | +0.14(+4.29%) |
May 06, 2014 | 3.330 | 3.380 | 3.220 | 3.260 | 2,821,455 | -0.09(-2.69%) |
May 05, 2014 | 3.340 | 3.405 | 3.260 | 3.350 | 2,205,229 | +0.03(+0.90%) |
May 02, 2014 | 3.500 | 3.510 | 3.210 | 3.320 | 5,802,668 | -0.20(-5.68%) |
May 01, 2014 | 3.570 | 3.630 | 3.470 | 3.520 | 4,022,028 | -0.02(-0.56%) |
Apr 30, 2014 | 3.400 | 3.570 | 3.390 | 3.540 | 3,570,673 | +0.16(+4.73%) |
Apr 29, 2014 | 3.370 | 3.425 | 3.320 | 3.380 | 3,637,700 | +0.06(+1.81%) |
Apr 28, 2014 | 3.370 | 3.390 | 3.200 | 3.320 | 3,697,706 | +0.06(+1.84%) |
Apr 25, 2014 | 3.350 | 3.390 | 3.260 | 3.260 | 3,051,982 | -0.15(-4.26%) |
Apr 24, 2014 | 3.460 | 3.490 | 3.300 | 3.405 | 2,640,214 | -0.05(-1.30%) |
Apr 23, 2014 | 3.590 | 3.600 | 3.390 | 3.450 | 4,032,151 | -0.13(-3.63%) |
Apr 22, 2014 | 3.370 | 3.590 | 3.370 | 3.580 | 4,187,173 | +0.23(+6.87%) |
Apr 21, 2014 | 3.330 | 3.390 | 3.200 | 3.350 | 3,380,608 | +0.06(+1.82%) |
Apr 17, 2014 | 3.280 | 3.290 | 3.290 | 3.290 | 2,688,100 | -0.03(-0.90%) |
Apr 16, 2014 | 3.230 | 3.330 | 3.169 | 3.320 | 6,955,260 | +0.10(+3.11%) |
Apr 15, 2014 | 3.340 | 3.350 | 3.020 | 3.220 | 9,548,811 | -0.10(-3.01%) |
Apr 14, 2014 | 3.450 | 3.470 | 3.230 | 3.320 | 5,329,766 | -0.05(-1.48%) |
Apr 11, 2014 | 3.510 | 3.590 | 3.350 | 3.370 | 5,927,959 | -0.19(-5.34%) |
Apr 10, 2014 | 3.820 | 3.820 | 3.550 | 3.560 | 5,273,633 | -0.24(-6.32%) |
Apr 09, 2014 | 3.770 | 3.840 | 3.700 | 3.800 | 4,458,108 | +0.07(+1.88%) |
Apr 08, 2014 | 3.670 | 3.750 | 3.600 | 3.730 | 3,875,609 | +0.11(+3.04%) |
Apr 07, 2014 | 3.650 | 3.729 | 3.530 | 3.620 | 5,333,346 | +0.00(+0.00%) |
Apr 04, 2014 | 3.740 | 3.750 | 3.500 | 3.620 | 9,420,066 | +0.04(+1.12%) |
Apr 03, 2014 | 3.700 | 3.730 | 3.530 | 3.580 | 4,744,763 | -0.11(-2.98%) |
Apr 02, 2014 | 3.720 | 3.770 | 3.650 | 3.690 | 5,543,566 | +0.02(+0.54%) |