Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.395 | 3.425 | 3.393 | 3.425 | 14,800 | -0.00(-0.07%) |
Jun 27, 2014 | 3.380 | 3.427 | 3.373 | 3.427 | 32,716 | +0.02(+0.66%) |
Jun 26, 2014 | 3.400 | 3.433 | 3.400 | 3.405 | 11,060 | +0.00(+0.00%) |
Jun 25, 2014 | 3.375 | 3.405 | 3.375 | 3.405 | 11,948 | +0.03(+0.96%) |
Jun 24, 2014 | 3.370 | 3.390 | 3.365 | 3.373 | 34,524 | +0.00(+0.13%) |
Jun 23, 2014 | 3.370 | 3.370 | 3.368 | 3.368 | 7,664 | -0.00(-0.06%) |
Jun 20, 2014 | 3.388 | 3.388 | 3.370 | 3.370 | 6,204 | -0.02(-0.52%) |
Jun 19, 2014 | 3.393 | 3.393 | 3.388 | 3.388 | 6,000 | -0.00(-0.07%) |
Jun 18, 2014 | 3.400 | 3.400 | 3.365 | 3.390 | 39,004 | -0.03(-0.88%) |
Jun 17, 2014 | 3.425 | 3.425 | 3.412 | 3.420 | 17,980 | +0.02(+0.51%) |
Jun 16, 2014 | 3.415 | 3.442 | 3.400 | 3.402 | 14,288 | -0.04(-1.02%) |
Jun 13, 2014 | 3.440 | 3.440 | 3.438 | 3.438 | 5,084 | +0.00(+0.00%) |
Jun 12, 2014 | 3.445 | 3.447 | 3.438 | 3.438 | 10,216 | +0.01(+0.29%) |
Jun 11, 2014 | 3.428 | 3.428 | 3.428 | 3.428 | 800 | +0.01(+0.25%) |
Jun 10, 2014 | 3.422 | 3.422 | 3.400 | 3.419 | 10,200 | +0.02(+0.48%) |
Jun 06, 2014 | 3.445 | 3.450 | 3.400 | 3.402 | 48,456 | -0.09(-2.55%) |
Jun 05, 2014 | 3.482 | 3.491 | 3.474 | 3.491 | 7,264 | +0.00(+0.04%) |
Jun 04, 2014 | 3.493 | 3.493 | 3.485 | 3.490 | 6,360 | -0.01(-0.29%) |
Jun 03, 2014 | 3.472 | 3.500 | 3.465 | 3.500 | 12,424 | +0.04(+1.12%) |
Jun 02, 2014 | 3.467 | 3.467 | 3.461 | 3.461 | 9,000 | -0.00(-0.04%) |
May 30, 2014 | 3.433 | 3.465 | 3.433 | 3.462 | 36,104 | +0.02(+0.65%) |
May 29, 2014 | 3.415 | 3.442 | 3.413 | 3.440 | 14,024 | +0.05(+1.39%) |
May 28, 2014 | 3.412 | 3.413 | 3.393 | 3.393 | 31,496 | -0.01(-0.43%) |
May 27, 2014 | 3.408 | 3.410 | 3.408 | 3.408 | 32,824 | -0.01(-0.37%) |
May 23, 2014 | 3.430 | 3.420 | 3.420 | 3.420 | 36,800 | -0.02(-0.65%) |
May 22, 2014 | 3.438 | 3.442 | 3.438 | 3.442 | 5,644 | +0.00(+0.00%) |
May 21, 2014 | 3.445 | 3.445 | 3.440 | 3.442 | 2,204 | -0.02(-0.65%) |
May 20, 2014 | 3.458 | 3.487 | 3.458 | 3.465 | 12,108 | +0.03(+1.02%) |
May 19, 2014 | 3.487 | 3.487 | 3.430 | 3.430 | 23,024 | -0.02(-0.72%) |
May 16, 2014 | 3.455 | 3.455 | 3.455 | 3.455 | 60 | +0.00(+0.00%) |
May 15, 2014 | 3.455 | 3.455 | 3.455 | 3.455 | 120 | +0.00(+0.00%) |
May 14, 2014 | 3.537 | 3.538 | 3.455 | 3.455 | 37,116 | -0.06(-1.85%) |
May 13, 2014 | 3.460 | 3.520 | 3.400 | 3.520 | 36,240 | +0.04(+1.04%) |
May 12, 2014 | 3.453 | 3.490 | 3.447 | 3.484 | 8,456 | -0.02(-0.46%) |
May 09, 2014 | 3.470 | 3.500 | 3.470 | 3.500 | 24,984 | +0.01(+0.36%) |
May 08, 2014 | 3.492 | 3.493 | 3.487 | 3.487 | 11,920 | -0.01(-0.14%) |
May 07, 2014 | 3.493 | 3.493 | 3.493 | 3.493 | 404 | +0.04(+1.01%) |
May 06, 2014 | 3.390 | 3.484 | 3.390 | 3.458 | 23,044 | +0.04(+1.32%) |
May 05, 2014 | 3.420 | 3.487 | 3.400 | 3.413 | 17,756 | +0.02(+0.57%) |
May 02, 2014 | 3.397 | 3.400 | 3.390 | 3.393 | 34,184 | +0.00(+0.09%) |
May 01, 2014 | 3.390 | 3.390 | 3.390 | 3.390 | 8 | +0.00(+0.00%) |
Apr 30, 2014 | 3.380 | 3.390 | 3.380 | 3.390 | 2,300 | +0.01(+0.44%) |
Apr 29, 2014 | 3.358 | 3.377 | 3.358 | 3.375 | 19,160 | -0.02(-0.49%) |
Apr 28, 2014 | 3.405 | 3.405 | 3.360 | 3.392 | 34,480 | +0.03(+0.86%) |
Apr 25, 2014 | 3.380 | 3.385 | 3.355 | 3.362 | 12,000 | -0.04(-1.25%) |
Apr 24, 2014 | 3.420 | 3.420 | 3.400 | 3.405 | 12,112 | +0.01(+0.30%) |
Apr 23, 2014 | 3.455 | 3.455 | 3.395 | 3.395 | 3,812 | -0.09(-2.65%) |
Apr 22, 2014 | 3.333 | 3.487 | 3.330 | 3.487 | 30,804 | +0.16(+4.72%) |
Apr 21, 2014 | 3.311 | 3.332 | 3.310 | 3.330 | 40,788 | +0.00(+0.15%) |
Apr 17, 2014 | 3.357 | 3.325 | 3.325 | 3.325 | 37,200 | +0.00(+0.08%) |
Apr 16, 2014 | 3.310 | 3.337 | 3.303 | 3.322 | 29,980 | -0.02(-0.60%) |
Apr 15, 2014 | 3.280 | 3.342 | 3.280 | 3.342 | 37,276 | +0.02(+0.75%) |
Apr 14, 2014 | 3.305 | 3.320 | 3.303 | 3.317 | 11,504 | +0.02(+0.53%) |
Apr 11, 2014 | 3.307 | 3.310 | 3.292 | 3.300 | 10,420 | -0.02(-0.53%) |
Apr 10, 2014 | 3.312 | 3.328 | 3.305 | 3.317 | 19,608 | +0.00(+0.15%) |
Apr 09, 2014 | 3.382 | 3.438 | 3.303 | 3.312 | 50,160 | -0.18(-5.22%) |
Apr 08, 2014 | 3.435 | 3.547 | 3.435 | 3.495 | 8,704 | +0.15(+4.33%) |
Apr 07, 2014 | 3.335 | 3.500 | 3.283 | 3.350 | 8,324 | +0.03(+0.83%) |
Apr 04, 2014 | 3.316 | 3.325 | 3.316 | 3.322 | 5,896 | -0.01(-0.37%) |
Apr 03, 2014 | 3.300 | 3.335 | 3.300 | 3.335 | 9,008 | +0.04(+1.06%) |
Apr 02, 2014 | 3.248 | 3.315 | 3.243 | 3.300 | 42,860 | +0.06(+1.70%) |