Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.306 | 3.438 | 3.290 | 3.414 | 12,527,999 | +0.09(+2.73%) |
Jun 27, 2014 | 3.455 | 3.471 | 3.306 | 3.323 | 15,396,520 | -0.11(-3.12%) |
Jun 26, 2014 | 3.414 | 3.480 | 3.405 | 3.430 | 10,087,861 | +0.01(+0.24%) |
Jun 25, 2014 | 3.463 | 3.504 | 3.422 | 3.422 | 8,316,747 | -0.02(-0.48%) |
Jun 24, 2014 | 3.603 | 3.628 | 3.438 | 3.438 | 14,406,423 | -0.14(-3.92%) |
Jun 23, 2014 | 3.587 | 3.620 | 3.537 | 3.579 | 6,519,288 | -0.01(-0.23%) |
Jun 20, 2014 | 3.669 | 3.669 | 3.517 | 3.587 | 14,548,500 | -0.06(-1.58%) |
Jun 19, 2014 | 3.496 | 3.661 | 3.488 | 3.645 | 22,359,822 | +0.20(+5.74%) |
Jun 18, 2014 | 3.381 | 3.447 | 3.364 | 3.447 | 9,133,873 | +0.07(+1.95%) |
Jun 17, 2014 | 3.356 | 3.414 | 3.315 | 3.381 | 5,757,214 | -0.02(-0.49%) |
Jun 16, 2014 | 3.422 | 3.430 | 3.372 | 3.397 | 8,943,376 | -0.01(-0.24%) |
Jun 13, 2014 | 3.414 | 3.422 | 3.339 | 3.405 | 7,309,575 | +0.00(+0.00%) |
Jun 12, 2014 | 3.348 | 3.405 | 3.331 | 3.405 | 8,865,623 | +0.08(+2.48%) |
Jun 11, 2014 | 3.315 | 3.339 | 3.282 | 3.323 | 9,266,138 | +0.04(+1.26%) |
Jun 10, 2014 | 3.224 | 3.282 | 3.224 | 3.282 | 5,839,741 | +0.07(+2.31%) |
Jun 06, 2014 | 3.216 | 3.240 | 3.175 | 3.208 | 6,373,999 | +0.01(+0.26%) |
Jun 05, 2014 | 3.150 | 3.232 | 3.150 | 3.199 | 10,602,853 | +0.07(+2.37%) |
Jun 04, 2014 | 3.129 | 3.150 | 3.092 | 3.125 | 6,425,160 | -0.02(-0.52%) |
Jun 03, 2014 | 3.125 | 3.174 | 3.076 | 3.142 | 8,401,678 | +0.03(+1.06%) |
Jun 02, 2014 | 3.084 | 3.142 | 3.059 | 3.109 | 7,182,173 | -0.01(-0.26%) |
May 30, 2014 | 3.076 | 3.117 | 3.018 | 3.117 | 9,992,714 | +0.04(+1.34%) |
May 29, 2014 | 3.067 | 3.142 | 3.067 | 3.076 | 6,561,108 | +0.00(+0.00%) |
May 28, 2014 | 3.142 | 3.150 | 3.034 | 3.076 | 15,240,837 | -0.07(-2.36%) |
May 27, 2014 | 3.232 | 3.240 | 3.117 | 3.150 | 14,705,763 | -0.12(-3.54%) |
May 23, 2014 | 3.282 | 3.265 | 3.265 | 3.265 | 3,249,995 | -0.03(-1.00%) |
May 22, 2014 | 3.265 | 3.315 | 3.265 | 3.298 | 2,909,335 | +0.03(+1.01%) |
May 21, 2014 | 3.273 | 3.282 | 3.232 | 3.265 | 6,634,075 | -0.02(-0.50%) |
May 20, 2014 | 3.282 | 3.306 | 3.224 | 3.282 | 8,562,439 | -0.02(-0.75%) |
May 19, 2014 | 3.290 | 3.356 | 3.240 | 3.306 | 12,173,042 | +0.07(+2.04%) |
May 16, 2014 | 3.273 | 3.282 | 3.232 | 3.240 | 8,705,250 | -0.03(-1.01%) |
May 15, 2014 | 3.298 | 3.306 | 3.257 | 3.273 | 7,937,771 | -0.04(-1.24%) |
May 14, 2014 | 3.372 | 3.397 | 3.315 | 3.315 | 8,721,762 | -0.02(-0.74%) |
May 13, 2014 | 3.372 | 3.397 | 3.323 | 3.339 | 4,413,480 | -0.02(-0.74%) |
May 12, 2014 | 3.381 | 3.405 | 3.339 | 3.364 | 7,506,901 | +0.02(+0.74%) |
May 09, 2014 | 3.290 | 3.348 | 3.282 | 3.339 | 6,501,301 | +0.05(+1.50%) |
May 08, 2014 | 3.323 | 3.364 | 3.273 | 3.290 | 7,390,004 | +0.00(+0.00%) |
May 07, 2014 | 3.364 | 3.372 | 3.282 | 3.290 | 9,344,242 | -0.07(-2.21%) |
May 06, 2014 | 3.405 | 3.414 | 3.342 | 3.364 | 4,541,319 | -0.04(-1.21%) |
May 05, 2014 | 3.438 | 3.447 | 3.364 | 3.405 | 7,246,819 | +0.01(+0.24%) |
May 02, 2014 | 3.364 | 3.430 | 3.331 | 3.397 | 6,099,875 | +0.05(+1.48%) |
May 01, 2014 | 3.323 | 3.389 | 3.290 | 3.348 | 6,381,011 | +0.00(+0.00%) |
Apr 30, 2014 | 3.372 | 3.397 | 3.331 | 3.348 | 7,187,144 | -0.05(-1.46%) |
Apr 29, 2014 | 3.348 | 3.438 | 3.344 | 3.397 | 8,522,634 | +0.07(+1.98%) |
Apr 28, 2014 | 3.438 | 3.447 | 3.323 | 3.331 | 9,536,087 | -0.12(-3.35%) |
Apr 25, 2014 | 3.397 | 3.447 | 3.372 | 3.447 | 6,727,956 | +0.07(+2.20%) |
Apr 24, 2014 | 3.389 | 3.463 | 3.364 | 3.372 | 8,631,407 | -0.06(-1.68%) |
Apr 23, 2014 | 3.389 | 3.504 | 3.381 | 3.430 | 10,917,429 | +0.05(+1.46%) |
Apr 22, 2014 | 3.364 | 3.397 | 3.335 | 3.381 | 11,198,762 | +0.00(+0.00%) |
Apr 21, 2014 | 3.356 | 3.381 | 3.282 | 3.381 | 10,281,103 | +0.02(+0.74%) |
Apr 17, 2014 | 3.397 | 3.356 | 3.356 | 3.356 | 7,676,019 | -0.04(-1.21%) |
Apr 16, 2014 | 3.397 | 3.430 | 3.372 | 3.397 | 12,609,720 | +0.02(+0.49%) |
Apr 15, 2014 | 3.364 | 3.405 | 3.315 | 3.381 | 11,737,092 | -0.03(-0.97%) |
Apr 14, 2014 | 3.488 | 3.513 | 3.397 | 3.414 | 10,939,853 | -0.03(-0.96%) |
Apr 11, 2014 | 3.463 | 3.504 | 3.414 | 3.447 | 15,821,590 | -0.03(-0.95%) |
Apr 10, 2014 | 3.546 | 3.570 | 3.447 | 3.480 | 13,385,644 | -0.07(-1.86%) |
Apr 09, 2014 | 3.480 | 3.587 | 3.455 | 3.546 | 10,456,476 | +0.06(+1.65%) |
Apr 08, 2014 | 3.570 | 3.579 | 3.447 | 3.488 | 17,860,716 | -0.02(-0.70%) |
Apr 07, 2014 | 3.546 | 3.595 | 3.455 | 3.513 | 13,215,603 | -0.03(-0.93%) |
Apr 04, 2014 | 3.587 | 3.620 | 3.521 | 3.546 | 21,555,578 | +0.07(+2.14%) |
Apr 03, 2014 | 3.496 | 3.521 | 3.438 | 3.471 | 13,792,005 | -0.05(-1.41%) |
Apr 02, 2014 | 3.504 | 3.603 | 3.488 | 3.521 | 18,325,320 | +0.09(+2.64%) |