Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.426 | 3.446 | 3.419 | 3.433 | 2,702,436 | -0.02(-0.58%) |
Jun 27, 2014 | 3.460 | 3.473 | 3.446 | 3.453 | 2,429,951 | -0.03(-0.77%) |
Jun 26, 2014 | 3.483 | 3.493 | 3.452 | 3.480 | 3,987,622 | +0.03(+0.97%) |
Jun 25, 2014 | 3.406 | 3.446 | 3.393 | 3.446 | 4,592,652 | +0.04(+1.18%) |
Jun 24, 2014 | 3.426 | 3.439 | 3.399 | 3.406 | 3,806,776 | -0.05(-1.54%) |
Jun 23, 2014 | 3.480 | 3.490 | 3.446 | 3.460 | 3,903,513 | -0.05(-1.33%) |
Jun 20, 2014 | 3.540 | 3.546 | 3.506 | 3.506 | 4,212,516 | -0.07(-2.05%) |
Jun 19, 2014 | 3.573 | 3.593 | 3.560 | 3.580 | 13,281,421 | -0.02(-0.56%) |
Jun 18, 2014 | 3.566 | 3.600 | 3.546 | 3.600 | 10,277,874 | -0.01(-0.19%) |
Jun 17, 2014 | 3.513 | 3.606 | 3.513 | 3.606 | 19,163,990 | +0.08(+2.27%) |
Jun 16, 2014 | 3.520 | 3.533 | 3.506 | 3.526 | 2,409,119 | -0.02(-0.57%) |
Jun 13, 2014 | 3.573 | 3.576 | 3.540 | 3.546 | 2,819,670 | -0.07(-1.85%) |
Jun 12, 2014 | 3.633 | 3.640 | 3.600 | 3.613 | 34,870,968 | -0.02(-0.55%) |
Jun 11, 2014 | 3.566 | 3.647 | 3.566 | 3.633 | 41,469,492 | +0.07(+1.87%) |
Jun 10, 2014 | 3.553 | 3.580 | 3.533 | 3.566 | 33,160,878 | -0.07(-2.02%) |
Jun 06, 2014 | 3.613 | 3.660 | 3.606 | 3.640 | 3,041,985 | +0.06(+1.68%) |
Jun 05, 2014 | 3.560 | 3.580 | 3.540 | 3.580 | 2,675,974 | +0.06(+1.71%) |
Jun 04, 2014 | 3.513 | 3.526 | 3.500 | 3.520 | 2,410,174 | +0.03(+0.76%) |
Jun 03, 2014 | 3.466 | 3.493 | 3.460 | 3.493 | 1,846,438 | -0.01(-0.19%) |
Jun 02, 2014 | 3.520 | 3.520 | 3.486 | 3.500 | 1,690,680 | -0.01(-0.38%) |
May 30, 2014 | 3.486 | 3.520 | 3.486 | 3.513 | 2,593,495 | +0.03(+0.96%) |
May 29, 2014 | 3.500 | 3.506 | 3.480 | 3.480 | 3,789,836 | -0.05(-1.51%) |
May 28, 2014 | 3.506 | 3.540 | 3.493 | 3.533 | 3,857,090 | +0.03(+0.76%) |
May 27, 2014 | 3.493 | 3.513 | 3.480 | 3.506 | 4,790,846 | +0.06(+1.74%) |
May 23, 2014 | 3.439 | 3.446 | 3.446 | 3.446 | 2,812,255 | +0.04(+1.21%) |
May 22, 2014 | 3.399 | 3.406 | 3.379 | 3.405 | 1,556,732 | +0.01(+0.36%) |
May 21, 2014 | 3.373 | 3.399 | 3.366 | 3.393 | 2,322,036 | +0.00(+0.00%) |
May 20, 2014 | 3.399 | 3.406 | 3.379 | 3.393 | 2,479,154 | +0.02(+0.59%) |
May 19, 2014 | 3.333 | 3.373 | 3.326 | 3.373 | 2,545,320 | +0.03(+0.80%) |
May 16, 2014 | 3.339 | 3.353 | 3.319 | 3.346 | 2,742,627 | -0.01(-0.40%) |
May 15, 2014 | 3.399 | 3.399 | 3.319 | 3.359 | 4,475,570 | -0.11(-3.27%) |
May 14, 2014 | 3.480 | 3.513 | 3.473 | 3.473 | 2,753,734 | -0.03(-0.95%) |
May 13, 2014 | 3.473 | 3.513 | 3.460 | 3.506 | 2,135,318 | -0.02(-0.57%) |
May 12, 2014 | 3.506 | 3.526 | 3.500 | 3.526 | 1,553,155 | +0.04(+1.15%) |
May 09, 2014 | 3.506 | 3.506 | 3.460 | 3.486 | 3,190,856 | -0.02(-0.57%) |
May 08, 2014 | 3.533 | 3.553 | 3.500 | 3.506 | 4,222,104 | -0.01(-0.38%) |
May 07, 2014 | 3.540 | 3.546 | 3.493 | 3.520 | 4,409,941 | -0.07(-1.86%) |
May 06, 2014 | 3.606 | 3.613 | 3.580 | 3.586 | 2,202,320 | -0.05(-1.47%) |
May 05, 2014 | 3.667 | 3.673 | 3.626 | 3.640 | 2,799,647 | -0.05(-1.45%) |
May 02, 2014 | 3.620 | 3.707 | 3.613 | 3.693 | 12,237,863 | +0.05(+1.47%) |
May 01, 2014 | 3.600 | 3.640 | 3.580 | 3.640 | 6,561,456 | +0.19(+5.42%) |
Apr 30, 2014 | 3.426 | 3.453 | 3.419 | 3.453 | 2,544,775 | +0.06(+1.77%) |
Apr 29, 2014 | 3.379 | 3.406 | 3.379 | 3.393 | 1,987,015 | +0.04(+1.20%) |
Apr 28, 2014 | 3.366 | 3.386 | 3.326 | 3.353 | 1,994,157 | -0.03(-0.79%) |
Apr 25, 2014 | 3.386 | 3.399 | 3.366 | 3.379 | 2,768,499 | -0.03(-0.98%) |
Apr 24, 2014 | 3.406 | 3.419 | 3.376 | 3.413 | 2,050,036 | +0.01(+0.20%) |
Apr 23, 2014 | 3.386 | 3.406 | 3.373 | 3.406 | 3,087,637 | +0.00(+0.00%) |
Apr 22, 2014 | 3.366 | 3.426 | 3.359 | 3.406 | 5,563,461 | +0.04(+1.19%) |
Apr 21, 2014 | 3.366 | 3.379 | 3.353 | 3.366 | 1,571,433 | +0.01(+0.40%) |
Apr 17, 2014 | 3.393 | 3.353 | 3.353 | 3.353 | 7,602,464 | +0.05(+1.41%) |
Apr 16, 2014 | 3.266 | 3.313 | 3.259 | 3.306 | 1,882,485 | +0.08(+2.48%) |
Apr 15, 2014 | 3.239 | 3.239 | 3.179 | 3.226 | 5,264,342 | -0.05(-1.43%) |
Apr 14, 2014 | 3.266 | 3.293 | 3.246 | 3.273 | 3,040,334 | +0.00(+0.00%) |
Apr 11, 2014 | 3.286 | 3.306 | 3.259 | 3.273 | 3,407,098 | -0.07(-2.20%) |
Apr 10, 2014 | 3.413 | 3.419 | 3.339 | 3.346 | 3,984,677 | -0.08(-2.34%) |
Apr 09, 2014 | 3.379 | 3.426 | 3.366 | 3.426 | 7,439,033 | +0.07(+2.19%) |
Apr 08, 2014 | 3.286 | 3.366 | 3.273 | 3.353 | 5,513,104 | -0.02(-0.59%) |
Apr 07, 2014 | 3.393 | 3.393 | 3.359 | 3.373 | 1,902,227 | -0.07(-1.94%) |
Apr 04, 2014 | 3.473 | 3.480 | 3.439 | 3.439 | 3,155,674 | +0.03(+0.78%) |
Apr 03, 2014 | 3.439 | 3.446 | 3.406 | 3.413 | 2,888,509 | -0.06(-1.73%) |
Apr 02, 2014 | 3.439 | 3.476 | 3.433 | 3.473 | 4,037,632 | +0.05(+1.56%) |