Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.807 | 3.834 | 3.784 | 3.788 | 22,995 | -0.06(-1.55%) |
Jun 27, 2014 | 3.811 | 3.848 | 3.761 | 3.848 | 42,144 | +0.05(+1.33%) |
Jun 26, 2014 | 3.807 | 3.866 | 3.797 | 3.797 | 26,470 | -0.03(-0.84%) |
Jun 25, 2014 | 3.834 | 3.857 | 3.816 | 3.830 | 101,549 | -0.03(-0.71%) |
Jun 24, 2014 | 3.862 | 3.866 | 3.820 | 3.857 | 45,546 | -0.01(-0.24%) |
Jun 23, 2014 | 3.898 | 3.898 | 3.843 | 3.866 | 28,308 | +0.01(+0.24%) |
Jun 20, 2014 | 3.857 | 3.857 | 3.825 | 3.857 | 81,797 | +0.00(+0.12%) |
Jun 19, 2014 | 3.873 | 3.880 | 3.830 | 3.853 | 46,055 | -0.01(-0.36%) |
Jun 18, 2014 | 3.940 | 3.940 | 3.857 | 3.866 | 57,221 | -0.02(-0.59%) |
Jun 17, 2014 | 3.857 | 3.940 | 3.834 | 3.889 | 17,084 | +0.01(+0.24%) |
Jun 16, 2014 | 3.940 | 3.940 | 3.846 | 3.880 | 58,427 | +0.00(+0.00%) |
Jun 13, 2014 | 3.885 | 3.912 | 3.871 | 3.880 | 65,026 | +0.01(+0.24%) |
Jun 12, 2014 | 3.921 | 3.971 | 3.839 | 3.871 | 113,163 | -0.02(-0.47%) |
Jun 11, 2014 | 3.898 | 3.898 | 3.862 | 3.889 | 60,043 | -0.01(-0.24%) |
Jun 10, 2014 | 3.848 | 3.921 | 3.848 | 3.898 | 201,076 | +0.08(+2.17%) |
Jun 06, 2014 | 3.862 | 3.862 | 3.811 | 3.816 | 8,330 | +0.00(+0.00%) |
Jun 05, 2014 | 3.811 | 3.866 | 3.793 | 3.816 | 12,659 | +0.02(+0.48%) |
Jun 04, 2014 | 3.797 | 3.862 | 3.788 | 3.797 | 7,045 | +0.00(+0.12%) |
Jun 03, 2014 | 3.811 | 3.811 | 3.788 | 3.793 | 56,683 | -0.01(-0.36%) |
Jun 02, 2014 | 3.866 | 3.866 | 3.784 | 3.807 | 25,865 | -0.05(-1.19%) |
May 30, 2014 | 3.797 | 3.866 | 3.788 | 3.853 | 3,048 | +0.00(+0.00%) |
May 29, 2014 | 3.834 | 3.853 | 3.770 | 3.853 | 31,359 | +0.06(+1.45%) |
May 28, 2014 | 3.825 | 3.853 | 3.770 | 3.797 | 13,018 | +0.02(+0.61%) |
May 27, 2014 | 3.752 | 3.774 | 3.752 | 3.774 | 2,966 | +0.01(+0.24%) |
May 23, 2014 | 3.770 | 3.765 | 3.765 | 3.765 | 9,582 | +0.02(+0.49%) |
May 22, 2014 | 3.701 | 3.774 | 3.701 | 3.747 | 9,492 | -0.02(-0.61%) |
May 21, 2014 | 3.715 | 3.770 | 3.715 | 3.770 | 7,321 | +0.06(+1.48%) |
May 20, 2014 | 3.724 | 3.768 | 3.688 | 3.715 | 15,588 | -0.02(-0.49%) |
May 19, 2014 | 3.719 | 3.738 | 3.719 | 3.733 | 6,134 | +0.01(+0.37%) |
May 16, 2014 | 3.728 | 3.733 | 3.688 | 3.719 | 13,103 | +0.00(+0.12%) |
May 15, 2014 | 3.701 | 3.752 | 3.701 | 3.715 | 86,965 | -0.03(-0.80%) |
May 14, 2014 | 3.774 | 3.774 | 3.726 | 3.745 | 46,138 | -0.01(-0.31%) |
May 13, 2014 | 3.857 | 3.857 | 3.747 | 3.756 | 100,626 | -0.08(-2.04%) |
May 12, 2014 | 3.820 | 3.843 | 3.820 | 3.834 | 18,831 | +0.00(+0.00%) |
May 09, 2014 | 3.853 | 3.853 | 3.816 | 3.834 | 20,728 | +0.04(+0.97%) |
May 08, 2014 | 3.797 | 3.807 | 3.788 | 3.797 | 13,016 | +0.03(+0.85%) |
May 07, 2014 | 3.770 | 3.816 | 3.752 | 3.765 | 19,101 | +0.02(+0.49%) |
May 06, 2014 | 3.742 | 3.752 | 3.742 | 3.747 | 6,387 | +0.00(+0.07%) |
May 05, 2014 | 3.756 | 3.756 | 3.742 | 3.744 | 13,271 | -0.02(-0.56%) |
May 02, 2014 | 3.747 | 3.774 | 3.742 | 3.765 | 8,556 | +0.02(+0.49%) |
May 01, 2014 | 3.779 | 3.784 | 3.742 | 3.747 | 18,661 | -0.00(-0.12%) |
Apr 30, 2014 | 3.710 | 3.765 | 3.702 | 3.752 | 11,398 | +0.02(+0.49%) |
Apr 29, 2014 | 3.719 | 3.756 | 3.719 | 3.733 | 21,549 | -0.01(-0.25%) |
Apr 28, 2014 | 3.747 | 3.770 | 3.719 | 3.742 | 31,022 | -0.03(-0.77%) |
Apr 25, 2014 | 3.784 | 3.797 | 3.770 | 3.771 | 8,741 | -0.00(-0.08%) |
Apr 24, 2014 | 3.779 | 3.824 | 3.752 | 3.774 | 14,983 | -0.05(-1.20%) |
Apr 23, 2014 | 3.820 | 3.834 | 3.784 | 3.820 | 18,408 | +0.01(+0.24%) |
Apr 22, 2014 | 3.811 | 3.811 | 3.756 | 3.811 | 122,192 | +0.05(+1.22%) |
Apr 21, 2014 | 3.779 | 3.797 | 3.761 | 3.765 | 13,421 | -0.01(-0.36%) |
Apr 17, 2014 | 3.797 | 3.779 | 3.779 | 3.779 | 4,137 | -0.02(-0.60%) |
Apr 16, 2014 | 3.788 | 3.811 | 3.775 | 3.802 | 9,695 | +0.00(+0.12%) |
Apr 15, 2014 | 3.811 | 3.811 | 3.779 | 3.797 | 4,947 | -0.01(-0.36%) |
Apr 14, 2014 | 3.839 | 3.839 | 3.788 | 3.811 | 2,637 | -0.03(-0.72%) |
Apr 11, 2014 | 3.807 | 3.853 | 3.788 | 3.839 | 4,242 | -0.03(-0.71%) |
Apr 10, 2014 | 3.811 | 3.866 | 3.802 | 3.866 | 15,490 | +0.00(+0.00%) |
Apr 09, 2014 | 3.866 | 3.874 | 3.839 | 3.866 | 8,033 | -0.00(-0.12%) |
Apr 08, 2014 | 3.830 | 3.871 | 3.811 | 3.871 | 26,830 | +0.02(+0.48%) |
Apr 07, 2014 | 3.830 | 3.857 | 3.830 | 3.853 | 14,789 | +0.00(+0.12%) |
Apr 04, 2014 | 3.834 | 3.848 | 3.834 | 3.848 | 13,066 | +0.02(+0.48%) |
Apr 03, 2014 | 3.830 | 3.830 | 3.774 | 3.830 | 17,435 | +0.00(+0.00%) |
Apr 02, 2014 | 3.779 | 3.866 | 3.779 | 3.830 | 9,394 | +0.05(+1.34%) |