Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.230 | 4.270 | 4.150 | 4.250 | 3,112,815 | +0.05(+1.19%) |
Jun 27, 2014 | 4.250 | 4.350 | 4.200 | 4.200 | 26,846,920 | -0.08(-1.87%) |
Jun 26, 2014 | 4.250 | 4.290 | 4.170 | 4.280 | 2,849,696 | +0.08(+1.90%) |
Jun 25, 2014 | 4.140 | 4.210 | 4.090 | 4.200 | 3,507,309 | +0.06(+1.45%) |
Jun 24, 2014 | 4.210 | 4.220 | 4.130 | 4.140 | 3,021,932 | -0.06(-1.43%) |
Jun 23, 2014 | 4.250 | 4.250 | 4.120 | 4.200 | 5,791,513 | +0.11(+2.69%) |
Jun 20, 2014 | 3.840 | 4.120 | 3.800 | 4.090 | 26,676,596 | +0.12(+3.02%) |
Jun 19, 2014 | 3.970 | 4.010 | 3.820 | 3.970 | 7,325,112 | -0.08(-1.98%) |
Jun 18, 2014 | 3.990 | 4.100 | 3.900 | 4.050 | 4,141,622 | -0.05(-1.22%) |
Jun 17, 2014 | 4.040 | 4.170 | 3.730 | 4.100 | 8,976,251 | +0.00(+0.00%) |
Jun 16, 2014 | 4.180 | 4.250 | 4.010 | 4.100 | 6,586,035 | -0.11(-2.61%) |
Jun 13, 2014 | 4.360 | 4.420 | 4.010 | 4.210 | 7,916,938 | -0.03(-0.71%) |
Jun 12, 2014 | 4.150 | 4.350 | 4.050 | 4.240 | 10,713,955 | +0.14(+3.41%) |
Jun 11, 2014 | 3.980 | 4.100 | 3.920 | 4.100 | 6,408,719 | +0.12(+3.02%) |
Jun 10, 2014 | 3.900 | 4.000 | 3.837 | 3.980 | 7,723,009 | +0.19(+5.01%) |
Jun 06, 2014 | 3.780 | 3.850 | 3.750 | 3.790 | 3,870,436 | +0.01(+0.26%) |
Jun 05, 2014 | 3.670 | 3.780 | 3.550 | 3.780 | 5,198,435 | +0.17(+4.71%) |
Jun 04, 2014 | 3.490 | 3.620 | 3.460 | 3.610 | 5,969,033 | +0.13(+3.74%) |
Jun 03, 2014 | 3.550 | 3.550 | 3.300 | 3.480 | 4,712,780 | -0.04(-1.14%) |
Jun 02, 2014 | 3.500 | 3.700 | 3.460 | 3.520 | 5,859,902 | +0.06(+1.73%) |
May 30, 2014 | 3.390 | 3.500 | 3.345 | 3.460 | 7,891,897 | +0.13(+3.90%) |
May 29, 2014 | 3.200 | 3.400 | 3.170 | 3.330 | 6,682,845 | +0.09(+2.78%) |
May 28, 2014 | 3.200 | 3.250 | 3.189 | 3.240 | 2,037,404 | +0.03(+0.93%) |
May 27, 2014 | 3.200 | 3.230 | 3.180 | 3.210 | 2,172,986 | +0.03(+0.94%) |
May 23, 2014 | 3.240 | 3.180 | 3.180 | 3.180 | 1,962,300 | -0.04(-1.24%) |
May 22, 2014 | 3.200 | 3.300 | 3.100 | 3.220 | 2,133,277 | +0.01(+0.31%) |
May 21, 2014 | 3.190 | 3.230 | 3.160 | 3.210 | 1,806,725 | +0.02(+0.63%) |
May 20, 2014 | 3.240 | 3.250 | 3.150 | 3.190 | 1,801,453 | -0.06(-1.85%) |
May 19, 2014 | 3.140 | 3.250 | 3.130 | 3.250 | 2,943,017 | +0.09(+2.85%) |
May 16, 2014 | 3.080 | 3.160 | 3.070 | 3.160 | 1,850,115 | +0.07(+2.27%) |
May 15, 2014 | 3.120 | 3.150 | 3.000 | 3.090 | 2,189,159 | -0.06(-1.90%) |
May 14, 2014 | 3.150 | 3.170 | 3.070 | 3.150 | 1,829,262 | +0.03(+0.96%) |
May 13, 2014 | 3.240 | 3.240 | 3.120 | 3.120 | 1,595,983 | -0.07(-2.19%) |
May 12, 2014 | 3.230 | 3.230 | 3.170 | 3.190 | 2,694,184 | +0.02(+0.63%) |
May 09, 2014 | 3.050 | 3.180 | 3.000 | 3.170 | 6,182,892 | +0.13(+4.28%) |
May 08, 2014 | 2.850 | 3.120 | 2.850 | 3.040 | 10,779,322 | +0.11(+3.75%) |
May 07, 2014 | 3.000 | 3.040 | 2.890 | 2.930 | 3,168,861 | -0.01(-0.34%) |
May 06, 2014 | 2.850 | 2.990 | 2.830 | 2.940 | 3,860,283 | +0.09(+3.16%) |
May 05, 2014 | 2.830 | 2.855 | 2.700 | 2.850 | 2,022,610 | +0.02(+0.71%) |
May 02, 2014 | 2.700 | 2.850 | 2.680 | 2.830 | 4,364,324 | +0.15(+5.60%) |
May 01, 2014 | 2.590 | 2.685 | 2.590 | 2.680 | 1,579,151 | +0.05(+1.90%) |
Apr 30, 2014 | 2.570 | 2.650 | 2.570 | 2.630 | 677,139 | -0.01(-0.38%) |
Apr 29, 2014 | 2.650 | 2.650 | 2.600 | 2.640 | 839,369 | +0.02(+0.76%) |
Apr 28, 2014 | 2.630 | 2.660 | 2.580 | 2.620 | 1,336,317 | +0.02(+0.77%) |
Apr 25, 2014 | 2.680 | 2.690 | 2.550 | 2.600 | 1,209,784 | -0.10(-3.70%) |
Apr 24, 2014 | 2.750 | 2.750 | 2.650 | 2.700 | 652,541 | -0.02(-0.74%) |
Apr 23, 2014 | 2.780 | 2.780 | 2.710 | 2.720 | 1,165,881 | -0.03(-1.09%) |
Apr 22, 2014 | 2.750 | 2.750 | 2.660 | 2.750 | 2,076,544 | +0.08(+3.00%) |