Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.350 | 3.440 | 3.280 | 3.280 | 4,178 | -0.14(-4.09%) |
Jun 27, 2014 | 3.260 | 3.420 | 3.260 | 3.420 | 4,623 | +0.10(+3.01%) |
Jun 26, 2014 | 3.250 | 3.410 | 3.240 | 3.320 | 6,631 | +0.08(+2.47%) |
Jun 25, 2014 | 3.370 | 3.370 | 3.240 | 3.240 | 689 | -0.14(-4.14%) |
Jun 24, 2014 | 3.450 | 3.450 | 3.240 | 3.380 | 22,290 | -0.07(-2.03%) |
Jun 23, 2014 | 3.450 | 3.450 | 3.450 | 3.450 | 131 | -0.04(-1.15%) |
Jun 20, 2014 | 3.410 | 3.500 | 3.410 | 3.490 | 4,058 | -0.09(-2.51%) |
Jun 19, 2014 | 3.680 | 3.680 | 3.400 | 3.580 | 7,317 | +0.03(+0.85%) |
Jun 18, 2014 | 3.700 | 3.700 | 3.550 | 3.550 | 1,554 | -0.05(-1.39%) |
Jun 17, 2014 | 3.600 | 3.600 | 3.600 | 3.600 | 920 | -0.10(-2.70%) |
Jun 13, 2014 | 3.810 | 3.700 | 3.700 | 3.700 | 86 | +0.26(+7.56%) |
Jun 12, 2014 | 3.420 | 3.700 | 3.270 | 3.440 | 5,942 | -0.05(-1.42%) |
Jun 11, 2014 | 3.500 | 3.510 | 3.480 | 3.490 | 1,662 | -0.01(-0.30%) |
Jun 10, 2014 | 3.540 | 3.540 | 3.500 | 3.500 | 1,057 | -0.35(-9.09%) |
Jun 06, 2014 | 3.500 | 3.850 | 3.500 | 3.850 | 5,800 | +0.38(+10.95%) |
Jun 05, 2014 | 3.470 | 3.470 | 3.470 | 3.470 | 265 | +0.04(+1.17%) |
Jun 04, 2014 | 3.460 | 3.472 | 3.430 | 3.430 | 2,800 | -0.25(-6.79%) |
Jun 03, 2014 | 3.440 | 3.680 | 3.420 | 3.680 | 4,600 | -0.02(-0.54%) |
Jun 02, 2014 | 3.650 | 3.700 | 3.650 | 3.700 | 575 | -0.01(-0.27%) |
May 30, 2014 | 3.650 | 3.710 | 3.580 | 3.710 | 684 | +0.06(+1.64%) |
May 29, 2014 | 3.650 | 3.780 | 3.650 | 3.650 | 3,219 | +0.03(+0.83%) |
May 28, 2014 | 3.650 | 3.650 | 3.540 | 3.620 | 495 | +0.20(+5.85%) |
May 27, 2014 | 3.400 | 3.780 | 3.400 | 3.420 | 7,618 | +0.11(+3.32%) |
May 23, 2014 | 3.470 | 3.310 | 3.310 | 3.310 | 2,700 | +0.01(+0.30%) |
May 22, 2014 | 3.220 | 3.300 | 3.220 | 3.300 | 3,056 | -0.01(-0.30%) |
May 21, 2014 | 3.418 | 3.470 | 3.180 | 3.310 | 3,644 | +0.01(+0.30%) |
May 20, 2014 | 3.450 | 3.480 | 3.300 | 3.300 | 2,711 | -0.24(-6.78%) |
May 19, 2014 | 3.680 | 3.680 | 3.330 | 3.540 | 5,983 | -0.08(-2.24%) |
May 16, 2014 | 3.340 | 3.770 | 3.320 | 3.621 | 18,097 | +0.41(+12.64%) |
May 15, 2014 | 3.280 | 3.500 | 3.130 | 3.215 | 16,526 | -0.14(-4.28%) |
May 14, 2014 | 3.210 | 3.370 | 3.200 | 3.358 | 13,811 | +0.12(+3.65%) |
May 13, 2014 | 3.230 | 3.240 | 3.160 | 3.240 | 7,395 | -0.05(-1.52%) |
May 12, 2014 | 3.330 | 3.341 | 3.200 | 3.290 | 11,152 | -0.09(-2.63%) |
May 09, 2014 | 3.300 | 3.379 | 3.300 | 3.379 | 2,000 | +0.09(+2.71%) |
May 08, 2014 | 3.420 | 3.490 | 3.220 | 3.290 | 6,434 | -0.06(-1.79%) |
May 07, 2014 | 3.460 | 3.460 | 3.350 | 3.350 | 400 | -0.13(-3.73%) |
May 06, 2014 | 3.300 | 3.480 | 3.250 | 3.480 | 10,662 | +0.03(+0.87%) |
May 05, 2014 | 3.440 | 3.450 | 3.400 | 3.450 | 5,300 | +0.01(+0.29%) |
May 02, 2014 | 3.380 | 3.560 | 3.310 | 3.440 | 5,200 | +0.02(+0.58%) |
May 01, 2014 | 3.640 | 3.640 | 3.377 | 3.420 | 15,537 | -0.16(-4.47%) |
Apr 30, 2014 | 3.680 | 3.680 | 3.550 | 3.580 | 21,979 | -0.10(-2.72%) |
Apr 29, 2014 | 3.680 | 3.790 | 3.680 | 3.680 | 17,049 | -0.02(-0.54%) |
Apr 28, 2014 | 4.020 | 4.020 | 3.625 | 3.700 | 25,053 | -0.35(-8.64%) |
Apr 25, 2014 | 4.080 | 4.080 | 4.050 | 4.050 | 4,574 | -0.09(-2.17%) |
Apr 24, 2014 | 4.120 | 4.140 | 4.080 | 4.140 | 650 | +0.07(+1.72%) |
Apr 23, 2014 | 4.050 | 4.110 | 4.050 | 4.070 | 2,705 | -0.07(-1.69%) |
Apr 22, 2014 | 4.230 | 4.230 | 4.110 | 4.140 | 4,238 | -0.16(-3.72%) |
Apr 21, 2014 | 4.170 | 4.300 | 4.170 | 4.300 | 2,430 | +0.23(+5.65%) |
Apr 17, 2014 | 4.070 | 4.070 | 4.070 | 4.070 | 3,500 | +0.00(+0.00%) |
Apr 16, 2014 | 4.090 | 4.090 | 4.050 | 4.070 | 6,070 | +0.01(+0.25%) |
Apr 15, 2014 | 4.060 | 4.100 | 4.031 | 4.060 | 22,717 | +0.02(+0.50%) |
Apr 14, 2014 | 4.080 | 4.110 | 4.040 | 4.040 | 2,425 | -0.00(-0.00%) |
Apr 11, 2014 | 4.180 | 4.180 | 4.020 | 4.040 | 10,275 | -0.18(-4.35%) |
Apr 10, 2014 | 4.250 | 4.310 | 4.170 | 4.224 | 3,650 | -0.03(-0.61%) |
Apr 09, 2014 | 4.150 | 4.440 | 4.150 | 4.250 | 34,191 | +0.10(+2.41%) |
Apr 08, 2014 | 4.010 | 4.150 | 4.010 | 4.150 | 12,047 | +0.05(+1.22%) |
Apr 07, 2014 | 4.220 | 4.220 | 4.020 | 4.100 | 13,973 | -0.08(-1.91%) |
Apr 04, 2014 | 4.140 | 4.190 | 4.140 | 4.180 | 6,166 | +0.08(+1.95%) |
Apr 03, 2014 | 4.050 | 4.149 | 4.020 | 4.100 | 24,497 | +0.04(+0.99%) |
Apr 02, 2014 | 4.150 | 4.150 | 4.060 | 4.060 | 11,847 | -0.18(-4.25%) |