Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.020 | 4.140 | 3.960 | 4.120 | 6,295,171 | +0.08(+1.98%) |
Jun 27, 2014 | 4.060 | 4.090 | 3.961 | 4.040 | 5,293,282 | +0.03(+0.75%) |
Jun 26, 2014 | 3.960 | 4.050 | 3.910 | 4.010 | 4,578,520 | +0.03(+0.75%) |
Jun 25, 2014 | 4.030 | 4.060 | 3.880 | 3.980 | 7,860,383 | -0.08(-1.97%) |
Jun 24, 2014 | 4.220 | 4.250 | 4.050 | 4.060 | 8,375,669 | -0.12(-2.87%) |
Jun 23, 2014 | 4.230 | 4.240 | 4.120 | 4.180 | 6,059,727 | -0.01(-0.24%) |
Jun 20, 2014 | 4.070 | 4.220 | 4.040 | 4.190 | 10,285,722 | +0.09(+2.20%) |
Jun 19, 2014 | 4.140 | 4.220 | 4.080 | 4.100 | 12,069,267 | +0.05(+1.23%) |
Jun 18, 2014 | 3.930 | 4.050 | 3.870 | 4.050 | 6,526,541 | +0.16(+4.11%) |
Jun 17, 2014 | 3.870 | 3.955 | 3.850 | 3.890 | 6,692,923 | -0.06(-1.52%) |
Jun 16, 2014 | 4.000 | 4.010 | 3.860 | 3.950 | 4,778,663 | +0.01(+0.25%) |
Jun 13, 2014 | 4.030 | 4.060 | 3.880 | 3.940 | 8,482,806 | -0.11(-2.72%) |
Jun 12, 2014 | 3.950 | 4.070 | 3.940 | 4.050 | 6,804,199 | +0.15(+3.85%) |
Jun 11, 2014 | 3.800 | 3.960 | 3.780 | 3.900 | 8,178,457 | +0.13(+3.45%) |
Jun 10, 2014 | 3.680 | 3.780 | 3.640 | 3.770 | 5,874,528 | +0.23(+6.50%) |
Jun 06, 2014 | 3.640 | 3.640 | 3.500 | 3.540 | 6,742,403 | -0.03(-0.84%) |
Jun 05, 2014 | 3.530 | 3.590 | 3.480 | 3.570 | 9,076,403 | +0.11(+3.18%) |
Jun 04, 2014 | 3.540 | 3.615 | 3.353 | 3.460 | 20,305,436 | +0.05(+1.47%) |
Jun 03, 2014 | 3.050 | 3.530 | 3.010 | 3.410 | 24,616,094 | +0.38(+12.54%) |
Jun 02, 2014 | 3.020 | 3.090 | 3.020 | 3.030 | 2,224,352 | -0.02(-0.66%) |
May 30, 2014 | 3.060 | 3.080 | 3.010 | 3.050 | 4,923,462 | -0.03(-0.97%) |
May 29, 2014 | 3.040 | 3.100 | 3.000 | 3.080 | 5,686,838 | +0.04(+1.32%) |
May 28, 2014 | 3.150 | 3.160 | 3.030 | 3.040 | 5,888,635 | -0.11(-3.49%) |
May 27, 2014 | 3.240 | 3.250 | 3.130 | 3.150 | 6,703,924 | -0.14(-4.26%) |
May 23, 2014 | 3.290 | 3.290 | 3.290 | 3.290 | 2,639,800 | -0.02(-0.54%) |
May 22, 2014 | 3.290 | 3.320 | 3.260 | 3.308 | 2,402,478 | +0.06(+1.78%) |
May 21, 2014 | 3.240 | 3.270 | 3.190 | 3.250 | 5,058,891 | -0.01(-0.31%) |
May 20, 2014 | 3.270 | 3.310 | 3.220 | 3.260 | 3,660,189 | -0.02(-0.61%) |
May 19, 2014 | 3.310 | 3.360 | 3.230 | 3.280 | 2,554,749 | -0.01(-0.30%) |
May 16, 2014 | 3.310 | 3.340 | 3.260 | 3.290 | 3,517,358 | -0.03(-0.90%) |
May 15, 2014 | 3.380 | 3.400 | 3.290 | 3.320 | 3,153,678 | -0.08(-2.35%) |
May 14, 2014 | 3.420 | 3.440 | 3.390 | 3.400 | 2,143,104 | +0.02(+0.59%) |
May 13, 2014 | 3.390 | 3.430 | 3.360 | 3.380 | 2,627,643 | +0.00(+0.00%) |
May 12, 2014 | 3.370 | 3.450 | 3.370 | 3.380 | 4,431,994 | +0.04(+1.20%) |
May 09, 2014 | 3.380 | 3.400 | 3.280 | 3.340 | 3,290,161 | -0.04(-1.18%) |
May 08, 2014 | 3.410 | 3.440 | 3.350 | 3.380 | 4,749,256 | -0.01(-0.29%) |
May 07, 2014 | 3.530 | 3.550 | 3.360 | 3.390 | 4,871,690 | -0.12(-3.42%) |
May 06, 2014 | 3.510 | 3.560 | 3.490 | 3.510 | 3,696,719 | +0.00(+0.00%) |
May 05, 2014 | 3.545 | 3.560 | 3.500 | 3.510 | 3,465,545 | +0.00(+0.00%) |
May 02, 2014 | 3.460 | 3.530 | 3.430 | 3.510 | 4,288,284 | +0.06(+1.74%) |
May 01, 2014 | 3.460 | 3.500 | 3.440 | 3.450 | 2,313,452 | -0.04(-1.15%) |
Apr 30, 2014 | 3.500 | 3.540 | 3.460 | 3.490 | 2,293,075 | -0.03(-0.85%) |
Apr 29, 2014 | 3.430 | 3.549 | 3.430 | 3.520 | 3,266,594 | +0.08(+2.33%) |
Apr 28, 2014 | 3.530 | 3.540 | 3.440 | 3.440 | 2,460,951 | -0.10(-2.82%) |
Apr 25, 2014 | 3.510 | 3.550 | 3.470 | 3.540 | 3,094,448 | +0.07(+2.02%) |
Apr 24, 2014 | 3.490 | 3.600 | 3.460 | 3.470 | 3,344,146 | -0.08(-2.25%) |
Apr 23, 2014 | 3.450 | 3.580 | 3.440 | 3.550 | 4,177,707 | +0.10(+2.90%) |
Apr 22, 2014 | 3.430 | 3.470 | 3.330 | 3.450 | 5,580,425 | +0.02(+0.58%) |
Apr 21, 2014 | 3.440 | 3.440 | 3.330 | 3.430 | 4,841,984 | -0.01(-0.29%) |
Apr 17, 2014 | 3.470 | 3.440 | 3.440 | 3.440 | 2,186,300 | -0.03(-0.86%) |
Apr 16, 2014 | 3.520 | 3.520 | 3.430 | 3.470 | 3,968,975 | -0.03(-0.86%) |
Apr 15, 2014 | 3.510 | 3.530 | 3.450 | 3.500 | 6,586,780 | -0.13(-3.58%) |
Apr 14, 2014 | 3.570 | 3.700 | 3.500 | 3.630 | 6,366,520 | +0.13(+3.71%) |
Apr 11, 2014 | 3.590 | 3.635 | 3.490 | 3.500 | 3,544,691 | -0.11(-3.05%) |
Apr 10, 2014 | 3.620 | 3.680 | 3.590 | 3.610 | 7,422,118 | +0.04(+1.12%) |
Apr 09, 2014 | 3.490 | 3.700 | 3.470 | 3.570 | 7,488,502 | +0.06(+1.71%) |
Apr 08, 2014 | 3.550 | 3.550 | 3.470 | 3.510 | 4,938,414 | +0.04(+1.15%) |
Apr 07, 2014 | 3.510 | 3.530 | 3.440 | 3.470 | 4,137,646 | -0.05(-1.42%) |
Apr 04, 2014 | 3.570 | 3.600 | 3.500 | 3.520 | 3,997,113 | +0.00(+0.00%) |
Apr 03, 2014 | 3.460 | 3.530 | 3.430 | 3.520 | 3,298,844 | +0.00(+0.00%) |
Apr 02, 2014 | 3.520 | 3.550 | 3.490 | 3.520 | 3,724,105 | +0.08(+2.33%) |