Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.500 | 3.840 | 3.280 | 3.330 | 1,307,410 | -0.21(-5.93%) |
Jun 27, 2014 | 3.200 | 3.630 | 3.200 | 3.540 | 3,337,546 | +0.30(+9.26%) |
Jun 26, 2014 | 3.250 | 3.250 | 3.210 | 3.240 | 133,013 | +0.01(+0.31%) |
Jun 25, 2014 | 3.260 | 3.370 | 3.220 | 3.230 | 218,731 | -0.08(-2.42%) |
Jun 24, 2014 | 3.485 | 3.540 | 3.300 | 3.310 | 160,409 | -0.18(-5.16%) |
Jun 23, 2014 | 3.590 | 3.590 | 3.450 | 3.490 | 174,557 | -0.07(-1.97%) |
Jun 20, 2014 | 3.520 | 3.580 | 3.450 | 3.560 | 299,757 | +0.07(+2.01%) |
Jun 19, 2014 | 3.500 | 3.540 | 3.430 | 3.490 | 100,948 | -0.01(-0.29%) |
Jun 18, 2014 | 3.480 | 3.500 | 3.370 | 3.500 | 140,544 | +0.03(+0.86%) |
Jun 17, 2014 | 3.460 | 3.570 | 3.340 | 3.470 | 258,550 | -0.01(-0.29%) |
Jun 16, 2014 | 3.400 | 3.490 | 3.250 | 3.480 | 198,064 | +0.05(+1.46%) |
Jun 13, 2014 | 3.410 | 3.470 | 3.320 | 3.430 | 155,372 | +0.05(+1.48%) |
Jun 12, 2014 | 3.280 | 3.400 | 3.160 | 3.380 | 297,781 | +0.11(+3.36%) |
Jun 11, 2014 | 3.180 | 3.350 | 3.180 | 3.270 | 228,157 | +0.07(+2.19%) |
Jun 10, 2014 | 3.200 | 3.310 | 3.190 | 3.200 | 160,548 | -0.12(-3.61%) |
Jun 06, 2014 | 3.200 | 3.350 | 3.110 | 3.320 | 251,390 | +0.15(+4.73%) |
Jun 05, 2014 | 3.160 | 3.220 | 3.100 | 3.170 | 170,803 | +0.02(+0.63%) |
Jun 04, 2014 | 3.140 | 3.180 | 3.110 | 3.150 | 157,960 | +0.01(+0.32%) |
Jun 03, 2014 | 3.180 | 3.217 | 3.080 | 3.140 | 292,451 | -0.07(-2.18%) |
Jun 02, 2014 | 3.280 | 3.280 | 3.160 | 3.210 | 156,360 | -0.05(-1.53%) |
May 30, 2014 | 3.310 | 3.340 | 3.190 | 3.260 | 362,421 | -0.08(-2.40%) |
May 29, 2014 | 3.410 | 3.488 | 3.340 | 3.340 | 226,426 | -0.04(-1.18%) |
May 28, 2014 | 3.560 | 3.584 | 3.350 | 3.380 | 251,706 | -0.22(-6.11%) |
May 27, 2014 | 3.290 | 3.630 | 3.280 | 3.600 | 402,097 | +0.31(+9.42%) |
May 23, 2014 | 3.330 | 3.290 | 3.290 | 3.290 | 170,400 | -0.06(-1.94%) |
May 22, 2014 | 3.350 | 3.390 | 3.300 | 3.355 | 103,830 | -0.00(-0.15%) |
May 21, 2014 | 3.415 | 3.430 | 3.330 | 3.360 | 178,278 | -0.02(-0.59%) |
May 20, 2014 | 3.510 | 3.510 | 3.270 | 3.380 | 210,736 | -0.12(-3.43%) |
May 19, 2014 | 3.470 | 3.530 | 3.430 | 3.500 | 142,838 | -0.01(-0.28%) |
May 16, 2014 | 3.510 | 3.540 | 3.400 | 3.510 | 270,375 | -0.01(-0.28%) |
May 15, 2014 | 3.520 | 3.540 | 3.420 | 3.520 | 184,944 | -0.04(-1.12%) |
May 14, 2014 | 3.620 | 3.680 | 3.450 | 3.560 | 179,245 | -0.09(-2.47%) |
May 13, 2014 | 3.570 | 3.669 | 3.460 | 3.650 | 350,803 | +0.02(+0.55%) |
May 12, 2014 | 3.420 | 3.760 | 3.300 | 3.630 | 742,715 | +0.28(+8.36%) |
May 09, 2014 | 3.310 | 3.360 | 3.250 | 3.350 | 177,740 | +0.01(+0.30%) |
May 08, 2014 | 3.370 | 3.470 | 3.250 | 3.340 | 307,031 | +0.11(+3.41%) |
May 07, 2014 | 3.430 | 3.470 | 3.150 | 3.230 | 466,475 | -0.22(-6.38%) |
May 06, 2014 | 3.480 | 3.540 | 3.360 | 3.450 | 293,499 | -0.03(-0.86%) |
May 05, 2014 | 3.140 | 3.530 | 2.960 | 3.480 | 772,085 | +0.41(+13.36%) |
May 02, 2014 | 3.460 | 3.460 | 3.020 | 3.070 | 550,667 | -0.22(-6.69%) |
May 01, 2014 | 3.240 | 3.410 | 3.180 | 3.290 | 502,504 | +0.03(+0.92%) |
Apr 30, 2014 | 3.250 | 3.350 | 3.150 | 3.260 | 401,749 | +0.04(+1.24%) |
Apr 29, 2014 | 3.330 | 3.340 | 3.150 | 3.220 | 528,228 | -0.05(-1.53%) |
Apr 28, 2014 | 3.380 | 3.380 | 3.260 | 3.270 | 294,707 | -0.11(-3.25%) |
Apr 25, 2014 | 3.420 | 3.510 | 3.310 | 3.380 | 316,485 | -0.04(-1.17%) |
Apr 24, 2014 | 3.430 | 3.617 | 3.340 | 3.420 | 356,440 | +0.03(+0.88%) |
Apr 23, 2014 | 3.540 | 3.550 | 3.300 | 3.390 | 273,970 | -0.14(-3.97%) |
Apr 22, 2014 | 3.380 | 3.550 | 3.300 | 3.530 | 357,251 | +0.20(+6.01%) |
Apr 21, 2014 | 3.510 | 3.570 | 3.290 | 3.330 | 517,475 | -0.12(-3.48%) |
Apr 17, 2014 | 3.380 | 3.450 | 3.450 | 3.450 | 267,600 | +0.08(+2.37%) |
Apr 16, 2014 | 3.560 | 3.602 | 3.330 | 3.370 | 436,835 | -0.14(-3.99%) |
Apr 15, 2014 | 3.370 | 3.559 | 3.300 | 3.510 | 477,018 | +0.17(+5.09%) |
Apr 14, 2014 | 3.380 | 3.450 | 3.300 | 3.340 | 275,128 | +0.01(+0.30%) |
Apr 11, 2014 | 3.390 | 3.480 | 3.300 | 3.330 | 377,235 | -0.09(-2.63%) |
Apr 10, 2014 | 3.630 | 3.710 | 3.400 | 3.420 | 443,491 | -0.23(-6.30%) |
Apr 09, 2014 | 3.540 | 3.750 | 3.450 | 3.650 | 268,545 | +0.11(+3.11%) |
Apr 08, 2014 | 3.370 | 3.670 | 3.370 | 3.540 | 412,092 | +0.17(+5.04%) |
Apr 07, 2014 | 3.590 | 3.590 | 3.301 | 3.370 | 766,034 | -0.21(-5.87%) |
Apr 04, 2014 | 3.770 | 3.770 | 3.490 | 3.580 | 691,011 | -0.16(-4.28%) |
Apr 03, 2014 | 3.910 | 3.990 | 3.730 | 3.740 | 338,110 | -0.19(-4.83%) |
Apr 02, 2014 | 4.120 | 4.200 | 3.900 | 3.930 | 609,722 | -0.01(-0.25%) |