Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.222 | 3.226 | 3.185 | 3.194 | 11,882,075 | -0.03(-0.83%) |
Jun 27, 2014 | 3.190 | 3.242 | 3.179 | 3.221 | 7,119,458 | +0.03(+0.93%) |
Jun 26, 2014 | 3.193 | 3.193 | 3.177 | 3.191 | 4,785,087 | -0.00(-0.03%) |
Jun 25, 2014 | 3.171 | 3.200 | 3.171 | 3.192 | 8,020,137 | +0.02(+0.50%) |
Jun 24, 2014 | 3.170 | 3.179 | 3.165 | 3.176 | 6,796,280 | +0.00(+0.12%) |
Jun 23, 2014 | 3.174 | 3.191 | 3.165 | 3.172 | 7,920,686 | -0.00(-0.03%) |
Jun 20, 2014 | 3.175 | 3.178 | 3.159 | 3.173 | 17,385,398 | +0.01(+0.22%) |
Jun 19, 2014 | 3.149 | 3.169 | 3.138 | 3.166 | 12,876,729 | +0.02(+0.66%) |
Jun 18, 2014 | 3.126 | 3.151 | 3.114 | 3.145 | 14,194,925 | +0.02(+0.63%) |
Jun 17, 2014 | 3.145 | 3.152 | 3.114 | 3.126 | 9,039,647 | -0.03(-0.88%) |
Jun 16, 2014 | 3.173 | 3.175 | 3.133 | 3.153 | 10,058,428 | -0.02(-0.65%) |
Jun 13, 2014 | 3.127 | 3.175 | 3.100 | 3.174 | 15,167,512 | +0.05(+1.68%) |
Jun 12, 2014 | 3.121 | 3.131 | 3.102 | 3.122 | 7,944,692 | -0.00(-0.06%) |
Jun 11, 2014 | 3.114 | 3.131 | 3.093 | 3.124 | 11,842,246 | +0.01(+0.22%) |
Jun 10, 2014 | 3.097 | 3.117 | 3.076 | 3.117 | 12,476,054 | -0.03(-0.98%) |
Jun 06, 2014 | 3.167 | 3.167 | 3.133 | 3.147 | 9,174,158 | -0.01(-0.41%) |
Jun 05, 2014 | 3.120 | 3.163 | 3.117 | 3.160 | 14,550,830 | +0.03(+1.04%) |
Jun 04, 2014 | 3.117 | 3.136 | 3.108 | 3.128 | 5,856,944 | +0.01(+0.22%) |
Jun 03, 2014 | 3.108 | 3.127 | 3.099 | 3.121 | 3,856,410 | +0.01(+0.22%) |
Jun 02, 2014 | 3.116 | 3.130 | 3.108 | 3.114 | 6,249,333 | -0.00(-0.06%) |
May 30, 2014 | 3.111 | 3.128 | 3.105 | 3.116 | 8,443,616 | +0.01(+0.22%) |
May 29, 2014 | 3.107 | 3.120 | 3.095 | 3.109 | 6,396,949 | +0.01(+0.26%) |
May 28, 2014 | 3.106 | 3.109 | 3.070 | 3.101 | 10,216,269 | -0.01(-0.35%) |
May 27, 2014 | 3.095 | 3.122 | 3.095 | 3.112 | 8,152,547 | +0.02(+0.64%) |
May 23, 2014 | 3.075 | 3.092 | 3.092 | 3.092 | 10,173,470 | +0.01(+0.36%) |
May 22, 2014 | 3.072 | 3.090 | 3.058 | 3.081 | 5,588,820 | +0.00(+0.12%) |
May 21, 2014 | 3.092 | 3.101 | 3.072 | 3.077 | 6,993,293 | -0.01(-0.38%) |
May 20, 2014 | 3.084 | 3.107 | 3.073 | 3.089 | 9,946,691 | +0.00(+0.16%) |
May 19, 2014 | 3.075 | 3.112 | 3.064 | 3.084 | 13,155,380 | -0.01(-0.45%) |
May 16, 2014 | 3.060 | 3.098 | 3.046 | 3.098 | 11,921,742 | +0.04(+1.23%) |
May 15, 2014 | 3.061 | 3.071 | 3.035 | 3.060 | 10,493,334 | -0.00(-0.06%) |
May 14, 2014 | 3.069 | 3.084 | 3.044 | 3.062 | 11,279,629 | -0.00(-0.16%) |
May 13, 2014 | 3.098 | 3.123 | 3.056 | 3.067 | 14,103,178 | -0.03(-0.98%) |
May 12, 2014 | 3.103 | 3.111 | 3.084 | 3.098 | 12,388,032 | +0.01(+0.19%) |
May 09, 2014 | 3.115 | 3.126 | 3.075 | 3.092 | 12,503,886 | -0.03(-0.88%) |
May 08, 2014 | 3.115 | 3.158 | 3.109 | 3.119 | 10,685,662 | -0.00(-0.03%) |
May 07, 2014 | 3.088 | 3.131 | 3.085 | 3.120 | 8,974,724 | +0.04(+1.21%) |
May 06, 2014 | 3.081 | 3.086 | 3.063 | 3.083 | 9,000,216 | -0.01(-0.19%) |
May 05, 2014 | 3.069 | 3.096 | 3.056 | 3.089 | 7,749,523 | +0.01(+0.32%) |
May 02, 2014 | 3.045 | 3.092 | 3.027 | 3.079 | 15,098,138 | +0.02(+0.71%) |
May 01, 2014 | 3.029 | 3.059 | 2.991 | 3.057 | 13,938,725 | +0.03(+1.04%) |
Apr 30, 2014 | 3.012 | 3.030 | 2.999 | 3.026 | 13,015,665 | +0.01(+0.36%) |
Apr 29, 2014 | 3.020 | 3.029 | 3.000 | 3.015 | 7,163,652 | +0.00(+0.16%) |
Apr 28, 2014 | 2.997 | 3.019 | 2.988 | 3.010 | 8,334,548 | +0.02(+0.79%) |
Apr 25, 2014 | 2.991 | 3.003 | 2.978 | 2.987 | 5,861,366 | -0.01(-0.23%) |
Apr 24, 2014 | 2.956 | 2.995 | 2.946 | 2.994 | 10,737,349 | +0.04(+1.50%) |
Apr 23, 2014 | 2.981 | 2.984 | 2.938 | 2.949 | 15,830,979 | -0.03(-0.99%) |
Apr 22, 2014 | 2.934 | 2.983 | 2.896 | 2.979 | 12,430,783 | +0.05(+1.57%) |
Apr 21, 2014 | 2.914 | 2.947 | 2.907 | 2.933 | 6,593,849 | +0.02(+0.84%) |
Apr 17, 2014 | 2.907 | 2.908 | 2.908 | 2.908 | 11,808,499 | -0.01(-0.50%) |
Apr 16, 2014 | 2.882 | 2.927 | 2.856 | 2.923 | 23,194,336 | +0.05(+1.88%) |
Apr 15, 2014 | 2.864 | 2.880 | 2.861 | 2.869 | 20,595,896 | +0.00(+0.17%) |
Apr 14, 2014 | 2.870 | 2.877 | 2.841 | 2.864 | 13,075,482 | +0.01(+0.24%) |
Apr 11, 2014 | 2.893 | 2.904 | 2.855 | 2.857 | 18,770,714 | -0.05(-1.66%) |
Apr 10, 2014 | 2.952 | 2.960 | 2.897 | 2.905 | 22,650,462 | -0.04(-1.30%) |
Apr 09, 2014 | 2.969 | 2.969 | 2.936 | 2.944 | 14,219,908 | -0.02(-0.73%) |
Apr 08, 2014 | 2.948 | 2.971 | 2.936 | 2.965 | 13,278,967 | +0.02(+0.67%) |
Apr 07, 2014 | 2.960 | 2.973 | 2.941 | 2.945 | 16,935,414 | -0.02(-0.63%) |
Apr 04, 2014 | 2.975 | 2.981 | 2.949 | 2.964 | 16,528,159 | +0.00(+0.13%) |
Apr 03, 2014 | 2.957 | 2.971 | 2.935 | 2.960 | 11,619,909 | +0.01(+0.40%) |
Apr 02, 2014 | 2.945 | 2.952 | 2.912 | 2.948 | 18,551,018 | +0.00(+0.10%) |