Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.174 | 3.196 | 3.122 | 3.160 | 3,895,962 | -0.03(-1.09%) |
Jun 27, 2014 | 3.157 | 3.195 | 3.140 | 3.195 | 36,892,332 | +0.03(+1.10%) |
Jun 26, 2014 | 3.077 | 3.181 | 3.056 | 3.160 | 4,173,445 | +0.09(+3.05%) |
Jun 25, 2014 | 3.067 | 3.077 | 3.036 | 3.067 | 2,559,634 | +0.00(+0.00%) |
Jun 24, 2014 | 3.074 | 3.101 | 3.056 | 3.067 | 2,257,434 | -0.02(-0.79%) |
Jun 23, 2014 | 3.070 | 3.101 | 3.060 | 3.091 | 1,570,149 | +0.02(+0.68%) |
Jun 20, 2014 | 3.095 | 3.095 | 3.049 | 3.070 | 2,911,538 | -0.01(-0.34%) |
Jun 19, 2014 | 3.101 | 3.101 | 3.049 | 3.081 | 1,858,392 | -0.01(-0.34%) |
Jun 18, 2014 | 3.074 | 3.091 | 3.036 | 3.091 | 2,226,124 | +0.02(+0.68%) |
Jun 17, 2014 | 3.032 | 3.091 | 3.015 | 3.070 | 4,122,029 | +0.08(+2.55%) |
Jun 16, 2014 | 3.011 | 3.011 | 2.970 | 2.994 | 1,834,548 | +0.01(+0.23%) |
Jun 13, 2014 | 2.997 | 3.017 | 2.980 | 2.987 | 2,280,899 | -0.01(-0.23%) |
Jun 12, 2014 | 2.980 | 2.997 | 2.970 | 2.994 | 1,375,857 | +0.01(+0.34%) |
Jun 11, 2014 | 2.987 | 2.997 | 2.967 | 2.984 | 1,361,108 | +0.00(+0.00%) |
Jun 10, 2014 | 2.980 | 2.997 | 2.973 | 2.984 | 1,705,797 | +0.01(+0.46%) |
Jun 06, 2014 | 2.967 | 2.977 | 2.946 | 2.970 | 1,473,035 | +0.02(+0.80%) |
Jun 05, 2014 | 2.929 | 2.953 | 2.906 | 2.946 | 1,640,259 | +0.03(+1.05%) |
Jun 04, 2014 | 2.943 | 2.943 | 2.902 | 2.916 | 1,401,813 | -0.02(-0.58%) |
Jun 03, 2014 | 2.919 | 2.936 | 2.889 | 2.933 | 1,559,833 | +0.01(+0.46%) |
Jun 02, 2014 | 2.953 | 2.953 | 2.912 | 2.919 | 1,322,331 | -0.02(-0.58%) |
May 30, 2014 | 2.953 | 2.960 | 2.912 | 2.936 | 3,002,809 | -0.01(-0.46%) |
May 29, 2014 | 2.977 | 2.997 | 2.946 | 2.950 | 1,547,656 | -0.02(-0.57%) |
May 28, 2014 | 2.943 | 2.967 | 2.929 | 2.967 | 1,515,204 | +0.02(+0.81%) |
May 27, 2014 | 2.970 | 2.980 | 2.929 | 2.943 | 1,667,000 | -0.01(-0.34%) |
May 23, 2014 | 2.919 | 2.953 | 2.953 | 2.953 | 1,946,503 | +0.03(+1.04%) |
May 22, 2014 | 2.906 | 2.923 | 2.882 | 2.923 | 1,044,385 | +0.03(+1.17%) |
May 21, 2014 | 2.902 | 2.911 | 2.879 | 2.889 | 1,456,198 | +0.00(+0.00%) |
May 20, 2014 | 2.892 | 2.899 | 2.872 | 2.889 | 2,019,573 | -0.01(-0.23%) |
May 19, 2014 | 2.845 | 2.899 | 2.845 | 2.896 | 1,795,962 | +0.04(+1.42%) |
May 16, 2014 | 2.852 | 2.862 | 2.828 | 2.855 | 2,257,743 | +0.01(+0.48%) |
May 15, 2014 | 2.855 | 2.865 | 2.828 | 2.841 | 3,383,930 | -0.03(-0.94%) |
May 14, 2014 | 2.902 | 2.906 | 2.862 | 2.868 | 2,657,983 | -0.04(-1.28%) |
May 13, 2014 | 2.929 | 2.929 | 2.896 | 2.906 | 2,335,293 | -0.01(-0.23%) |
May 12, 2014 | 2.875 | 2.936 | 2.872 | 2.912 | 2,487,505 | +0.04(+1.42%) |
May 09, 2014 | 2.845 | 2.885 | 2.818 | 2.872 | 3,293,302 | +0.03(+0.95%) |
May 08, 2014 | 2.879 | 2.916 | 2.845 | 2.845 | 3,516,727 | -0.02(-0.83%) |
May 07, 2014 | 2.848 | 2.872 | 2.829 | 2.868 | 3,707,498 | +0.02(+0.71%) |
May 06, 2014 | 2.875 | 2.885 | 2.848 | 2.848 | 2,867,921 | -0.03(-1.06%) |
May 05, 2014 | 2.879 | 2.885 | 2.848 | 2.879 | 2,695,475 | -0.01(-0.23%) |
May 02, 2014 | 2.946 | 2.946 | 2.875 | 2.885 | 4,218,910 | -0.06(-2.07%) |
May 01, 2014 | 3.048 | 3.071 | 2.794 | 2.946 | 8,779,562 | -0.13(-4.19%) |
Apr 30, 2014 | 3.061 | 3.089 | 3.038 | 3.075 | 2,379,432 | +0.02(+0.67%) |
Apr 29, 2014 | 3.068 | 3.092 | 3.051 | 3.055 | 1,500,032 | -0.01(-0.44%) |
Apr 28, 2014 | 3.119 | 3.126 | 3.065 | 3.068 | 2,663,709 | -0.03(-1.09%) |
Apr 25, 2014 | 3.109 | 3.116 | 3.099 | 3.102 | 1,398,656 | -0.01(-0.22%) |
Apr 24, 2014 | 3.112 | 3.122 | 3.099 | 3.109 | 1,271,853 | +0.00(+0.00%) |
Apr 23, 2014 | 3.126 | 3.133 | 3.102 | 3.109 | 1,408,764 | -0.01(-0.43%) |
Apr 22, 2014 | 3.126 | 3.129 | 3.099 | 3.122 | 1,632,715 | +0.01(+0.22%) |
Apr 21, 2014 | 3.126 | 3.128 | 3.100 | 3.116 | 1,141,367 | +0.00(+0.11%) |
Apr 17, 2014 | 3.106 | 3.112 | 3.112 | 3.112 | 1,325,228 | -0.00(-0.11%) |
Apr 16, 2014 | 3.129 | 3.139 | 3.099 | 3.116 | 1,098,974 | -0.01(-0.22%) |
Apr 15, 2014 | 3.150 | 3.160 | 3.102 | 3.122 | 1,725,498 | -0.02(-0.75%) |
Apr 14, 2014 | 3.109 | 3.156 | 3.082 | 3.146 | 2,779,761 | +0.06(+1.98%) |
Apr 11, 2014 | 3.089 | 3.109 | 3.082 | 3.085 | 1,958,863 | -0.01(-0.22%) |
Apr 10, 2014 | 3.119 | 3.131 | 3.092 | 3.092 | 2,011,787 | -0.03(-1.08%) |
Apr 09, 2014 | 3.146 | 3.146 | 3.119 | 3.126 | 1,135,719 | -0.01(-0.22%) |
Apr 08, 2014 | 3.139 | 3.143 | 3.116 | 3.133 | 1,892,956 | +0.00(+0.11%) |
Apr 07, 2014 | 3.119 | 3.148 | 3.106 | 3.129 | 1,955,733 | +0.00(+0.05%) |
Apr 04, 2014 | 3.163 | 3.163 | 3.119 | 3.128 | 1,911,276 | -0.02(-0.59%) |
Apr 03, 2014 | 3.163 | 3.163 | 3.124 | 3.146 | 1,509,018 | +0.00(+0.11%) |
Apr 02, 2014 | 3.139 | 3.160 | 3.119 | 3.143 | 1,611,457 | +0.02(+0.65%) |