Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.510 | 3.850 | 3.510 | 3.800 | 84,492 | +0.21(+5.85%) |
Jun 27, 2014 | 3.330 | 3.600 | 3.270 | 3.590 | 1,236,293 | +0.26(+7.81%) |
Jun 26, 2014 | 3.230 | 3.360 | 3.230 | 3.330 | 122,159 | +0.12(+3.74%) |
Jun 25, 2014 | 3.150 | 3.270 | 3.150 | 3.210 | 160,620 | +0.05(+1.58%) |
Jun 24, 2014 | 3.230 | 3.268 | 3.160 | 3.160 | 83,725 | -0.06(-1.86%) |
Jun 23, 2014 | 3.210 | 3.300 | 3.190 | 3.220 | 82,327 | -0.01(-0.31%) |
Jun 20, 2014 | 3.270 | 3.290 | 3.200 | 3.230 | 99,335 | -0.03(-0.92%) |
Jun 19, 2014 | 3.250 | 3.320 | 3.210 | 3.260 | 47,542 | +0.03(+0.93%) |
Jun 18, 2014 | 3.310 | 3.346 | 3.220 | 3.230 | 39,140 | -0.07(-2.12%) |
Jun 17, 2014 | 3.260 | 3.340 | 3.250 | 3.300 | 25,696 | +0.04(+1.23%) |
Jun 16, 2014 | 3.220 | 3.290 | 3.220 | 3.260 | 26,349 | +0.02(+0.62%) |
Jun 13, 2014 | 3.360 | 3.360 | 3.230 | 3.240 | 45,247 | -0.10(-2.99%) |
Jun 12, 2014 | 3.380 | 3.440 | 3.310 | 3.340 | 67,230 | -0.06(-1.76%) |
Jun 11, 2014 | 3.390 | 3.470 | 3.370 | 3.400 | 27,007 | +0.00(+0.00%) |
Jun 10, 2014 | 3.420 | 3.460 | 3.290 | 3.400 | 33,669 | -0.03(-0.87%) |
Jun 06, 2014 | 3.520 | 3.570 | 3.402 | 3.430 | 34,401 | -0.05(-1.44%) |
Jun 05, 2014 | 3.340 | 3.510 | 3.320 | 3.480 | 60,896 | +0.13(+3.88%) |
Jun 04, 2014 | 3.330 | 3.400 | 3.310 | 3.350 | 53,104 | -0.01(-0.30%) |
Jun 03, 2014 | 3.350 | 3.450 | 3.340 | 3.360 | 49,062 | -0.14(-4.00%) |
Jun 02, 2014 | 3.450 | 3.560 | 3.360 | 3.500 | 40,058 | +0.01(+0.29%) |
May 30, 2014 | 3.500 | 3.540 | 3.440 | 3.490 | 22,999 | +0.01(+0.29%) |
May 29, 2014 | 3.552 | 3.552 | 3.430 | 3.480 | 25,129 | -0.02(-0.57%) |
May 28, 2014 | 3.450 | 3.540 | 3.450 | 3.500 | 23,823 | -0.03(-0.85%) |
May 27, 2014 | 3.490 | 3.590 | 3.460 | 3.530 | 19,961 | +0.08(+2.32%) |
May 23, 2014 | 3.440 | 3.450 | 3.450 | 3.450 | 10,700 | -0.01(-0.43%) |
May 22, 2014 | 3.350 | 3.500 | 3.290 | 3.465 | 15,637 | +0.01(+0.43%) |
May 21, 2014 | 3.460 | 3.520 | 3.370 | 3.450 | 33,264 | +0.02(+0.58%) |
May 20, 2014 | 3.440 | 3.510 | 3.430 | 3.430 | 38,207 | -0.12(-3.38%) |
May 19, 2014 | 3.540 | 3.595 | 3.510 | 3.550 | 17,098 | +0.01(+0.28%) |
May 16, 2014 | 3.460 | 3.547 | 3.370 | 3.540 | 21,152 | +0.07(+2.02%) |
May 15, 2014 | 3.390 | 3.520 | 3.330 | 3.470 | 24,522 | +0.05(+1.46%) |
May 14, 2014 | 3.440 | 3.480 | 3.410 | 3.420 | 25,047 | -0.04(-1.16%) |
May 13, 2014 | 3.470 | 3.530 | 3.430 | 3.460 | 36,014 | -0.06(-1.70%) |
May 12, 2014 | 3.280 | 3.540 | 3.280 | 3.520 | 59,202 | +0.21(+6.34%) |
May 09, 2014 | 3.190 | 3.340 | 3.190 | 3.310 | 57,824 | +0.11(+3.44%) |
May 08, 2014 | 3.220 | 3.240 | 3.190 | 3.200 | 45,839 | -0.01(-0.31%) |
May 07, 2014 | 3.190 | 3.250 | 3.180 | 3.210 | 44,093 | +0.03(+0.94%) |
May 06, 2014 | 3.260 | 3.270 | 3.170 | 3.180 | 52,043 | -0.08(-2.45%) |
May 05, 2014 | 3.200 | 3.340 | 3.200 | 3.260 | 46,914 | +0.05(+1.56%) |
May 02, 2014 | 3.230 | 3.290 | 3.190 | 3.210 | 40,898 | +0.00(+0.00%) |
May 01, 2014 | 3.250 | 3.280 | 3.210 | 3.210 | 142,006 | -0.06(-1.83%) |
Apr 30, 2014 | 3.280 | 3.360 | 3.250 | 3.270 | 82,453 | -0.03(-0.91%) |
Apr 29, 2014 | 3.330 | 3.370 | 3.250 | 3.300 | 63,782 | +0.00(+0.00%) |
Apr 28, 2014 | 3.380 | 3.490 | 3.300 | 3.300 | 34,042 | -0.09(-2.65%) |
Apr 25, 2014 | 3.480 | 3.530 | 3.370 | 3.390 | 48,707 | -0.11(-3.14%) |
Apr 24, 2014 | 3.570 | 3.620 | 3.470 | 3.500 | 16,821 | -0.06(-1.69%) |
Apr 23, 2014 | 3.640 | 3.640 | 3.500 | 3.560 | 16,064 | -0.01(-0.28%) |
Apr 22, 2014 | 3.520 | 3.610 | 3.520 | 3.570 | 18,982 | +0.01(+0.28%) |
Apr 21, 2014 | 3.530 | 3.610 | 3.450 | 3.560 | 25,303 | +0.03(+0.85%) |
Apr 17, 2014 | 3.600 | 3.530 | 3.530 | 3.530 | 29,900 | -0.07(-1.94%) |
Apr 16, 2014 | 3.490 | 3.640 | 3.410 | 3.600 | 27,072 | +0.14(+4.05%) |
Apr 15, 2014 | 3.530 | 3.535 | 3.430 | 3.460 | 65,012 | -0.06(-1.70%) |
Apr 14, 2014 | 3.560 | 3.560 | 3.460 | 3.520 | 21,718 | +0.00(+0.00%) |
Apr 11, 2014 | 3.410 | 3.610 | 3.350 | 3.520 | 64,810 | +0.07(+2.03%) |
Apr 10, 2014 | 3.570 | 3.585 | 3.440 | 3.450 | 35,011 | -0.11(-3.09%) |
Apr 09, 2014 | 3.540 | 3.630 | 3.500 | 3.560 | 13,635 | +0.04(+1.14%) |
Apr 08, 2014 | 3.610 | 3.620 | 3.510 | 3.520 | 21,802 | +0.01(+0.28%) |
Apr 07, 2014 | 3.550 | 3.580 | 3.500 | 3.510 | 36,757 | -0.04(-1.13%) |
Apr 04, 2014 | 3.700 | 3.710 | 3.510 | 3.550 | 41,198 | -0.12(-3.27%) |
Apr 03, 2014 | 3.750 | 3.790 | 3.600 | 3.670 | 36,807 | -0.06(-1.61%) |
Apr 02, 2014 | 3.750 | 3.760 | 3.640 | 3.730 | 25,623 | +0.01(+0.27%) |