Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.283 | 3.414 | 3.267 | 3.390 | 12,616,954 | +0.09(+2.73%) |
Jun 27, 2014 | 3.431 | 3.447 | 3.283 | 3.300 | 15,505,843 | -0.11(-3.12%) |
Jun 26, 2014 | 3.390 | 3.455 | 3.381 | 3.406 | 10,159,490 | +0.01(+0.24%) |
Jun 25, 2014 | 3.439 | 3.480 | 3.398 | 3.398 | 8,375,800 | -0.02(-0.48%) |
Jun 24, 2014 | 3.578 | 3.602 | 3.414 | 3.414 | 14,508,716 | -0.14(-3.92%) |
Jun 23, 2014 | 3.562 | 3.594 | 3.512 | 3.553 | 6,565,578 | -0.01(-0.23%) |
Jun 20, 2014 | 3.643 | 3.643 | 3.492 | 3.562 | 14,651,802 | -0.06(-1.58%) |
Jun 19, 2014 | 3.471 | 3.635 | 3.463 | 3.619 | 22,518,588 | +0.20(+5.74%) |
Jun 18, 2014 | 3.357 | 3.422 | 3.340 | 3.422 | 9,198,728 | +0.07(+1.95%) |
Jun 17, 2014 | 3.332 | 3.390 | 3.291 | 3.357 | 5,798,093 | -0.02(-0.49%) |
Jun 16, 2014 | 3.398 | 3.406 | 3.349 | 3.373 | 9,006,879 | -0.01(-0.24%) |
Jun 13, 2014 | 3.390 | 3.398 | 3.316 | 3.381 | 7,361,477 | +0.00(+0.00%) |
Jun 12, 2014 | 3.324 | 3.381 | 3.308 | 3.381 | 8,928,573 | +0.08(+2.48%) |
Jun 11, 2014 | 3.291 | 3.316 | 3.259 | 3.300 | 9,331,933 | +0.04(+1.26%) |
Jun 10, 2014 | 3.201 | 3.259 | 3.201 | 3.259 | 5,881,206 | +0.07(+2.31%) |
Jun 06, 2014 | 3.193 | 3.218 | 3.152 | 3.185 | 6,419,257 | +0.01(+0.26%) |
Jun 05, 2014 | 3.128 | 3.209 | 3.128 | 3.177 | 10,678,139 | +0.07(+2.37%) |
Jun 04, 2014 | 3.107 | 3.128 | 3.070 | 3.103 | 6,470,782 | -0.02(-0.53%) |
Jun 03, 2014 | 3.103 | 3.151 | 3.054 | 3.119 | 8,461,334 | +0.03(+1.06%) |
Jun 02, 2014 | 3.062 | 3.119 | 3.038 | 3.087 | 7,233,170 | -0.01(-0.26%) |
May 30, 2014 | 3.054 | 3.095 | 2.997 | 3.095 | 10,063,668 | +0.04(+1.34%) |
May 29, 2014 | 3.046 | 3.119 | 3.046 | 3.054 | 6,607,695 | +0.00(+0.00%) |
May 28, 2014 | 3.119 | 3.128 | 3.013 | 3.054 | 15,349,055 | -0.07(-2.36%) |
May 27, 2014 | 3.209 | 3.218 | 3.095 | 3.128 | 14,810,181 | -0.11(-3.54%) |
May 23, 2014 | 3.259 | 3.242 | 3.242 | 3.242 | 3,273,072 | -0.03(-1.00%) |
May 22, 2014 | 3.242 | 3.291 | 3.242 | 3.275 | 2,929,993 | +0.03(+1.01%) |
May 21, 2014 | 3.250 | 3.259 | 3.209 | 3.242 | 6,681,180 | -0.02(-0.50%) |
May 20, 2014 | 3.259 | 3.283 | 3.201 | 3.259 | 8,623,236 | -0.02(-0.75%) |
May 19, 2014 | 3.267 | 3.332 | 3.218 | 3.283 | 12,259,477 | +0.07(+2.04%) |
May 16, 2014 | 3.250 | 3.259 | 3.209 | 3.218 | 8,767,062 | -0.03(-1.01%) |
May 15, 2014 | 3.275 | 3.283 | 3.234 | 3.250 | 7,994,133 | -0.04(-1.24%) |
May 14, 2014 | 3.349 | 3.373 | 3.291 | 3.291 | 8,783,691 | -0.02(-0.74%) |
May 13, 2014 | 3.349 | 3.373 | 3.300 | 3.316 | 4,444,817 | -0.02(-0.74%) |
May 12, 2014 | 3.357 | 3.381 | 3.316 | 3.340 | 7,560,203 | +0.02(+0.74%) |
May 09, 2014 | 3.267 | 3.324 | 3.259 | 3.316 | 6,547,464 | +0.05(+1.50%) |
May 08, 2014 | 3.300 | 3.340 | 3.250 | 3.267 | 7,442,476 | +0.00(+0.00%) |
May 07, 2014 | 3.340 | 3.349 | 3.259 | 3.267 | 9,410,591 | -0.07(-2.21%) |
May 06, 2014 | 3.381 | 3.390 | 3.319 | 3.340 | 4,573,565 | -0.04(-1.21%) |
May 05, 2014 | 3.414 | 3.422 | 3.340 | 3.381 | 7,298,275 | +0.01(+0.24%) |
May 02, 2014 | 3.340 | 3.406 | 3.308 | 3.373 | 6,143,187 | +0.05(+1.48%) |
May 01, 2014 | 3.300 | 3.365 | 3.267 | 3.324 | 6,426,319 | +0.00(+0.00%) |
Apr 30, 2014 | 3.349 | 3.373 | 3.308 | 3.324 | 7,238,176 | -0.05(-1.46%) |
Apr 29, 2014 | 3.324 | 3.414 | 3.320 | 3.373 | 8,583,149 | +0.07(+1.98%) |
Apr 28, 2014 | 3.414 | 3.422 | 3.300 | 3.308 | 9,603,799 | -0.11(-3.35%) |
Apr 25, 2014 | 3.373 | 3.422 | 3.349 | 3.422 | 6,775,728 | +0.07(+2.20%) |
Apr 24, 2014 | 3.365 | 3.439 | 3.340 | 3.349 | 8,692,694 | -0.06(-1.68%) |
Apr 23, 2014 | 3.365 | 3.480 | 3.357 | 3.406 | 10,994,948 | +0.05(+1.46%) |
Apr 22, 2014 | 3.340 | 3.373 | 3.312 | 3.357 | 11,278,279 | +0.00(+0.00%) |
Apr 21, 2014 | 3.332 | 3.357 | 3.259 | 3.357 | 10,354,104 | +0.02(+0.74%) |
Apr 17, 2014 | 3.373 | 3.332 | 3.332 | 3.332 | 7,730,522 | -0.04(-1.21%) |
Apr 16, 2014 | 3.373 | 3.406 | 3.349 | 3.373 | 12,699,255 | +0.02(+0.49%) |
Apr 15, 2014 | 3.340 | 3.381 | 3.291 | 3.357 | 11,820,431 | -0.03(-0.97%) |
Apr 14, 2014 | 3.463 | 3.488 | 3.373 | 3.390 | 11,017,532 | -0.03(-0.96%) |
Apr 11, 2014 | 3.439 | 3.480 | 3.390 | 3.422 | 15,933,932 | -0.03(-0.95%) |
Apr 10, 2014 | 3.521 | 3.545 | 3.422 | 3.455 | 13,480,689 | -0.07(-1.86%) |
Apr 09, 2014 | 3.455 | 3.562 | 3.431 | 3.521 | 10,530,722 | +0.06(+1.65%) |
Apr 08, 2014 | 3.545 | 3.553 | 3.422 | 3.463 | 17,987,536 | -0.02(-0.70%) |
Apr 07, 2014 | 3.521 | 3.570 | 3.431 | 3.488 | 13,309,440 | -0.03(-0.93%) |
Apr 04, 2014 | 3.562 | 3.594 | 3.496 | 3.521 | 21,708,632 | +0.07(+2.14%) |
Apr 03, 2014 | 3.471 | 3.496 | 3.414 | 3.447 | 13,889,935 | -0.05(-1.41%) |
Apr 02, 2014 | 3.480 | 3.578 | 3.463 | 3.496 | 18,455,440 | +0.09(+2.64%) |