Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.214 | 3.334 | 3.176 | 3.310 | 8,740,650 | +0.07(+2.07%) |
Jun 27, 2014 | 3.262 | 3.281 | 3.204 | 3.243 | 8,748,376 | -0.04(-1.17%) |
Jun 26, 2014 | 3.137 | 3.291 | 3.128 | 3.281 | 10,217,371 | +0.12(+3.64%) |
Jun 25, 2014 | 3.080 | 3.197 | 3.061 | 3.166 | 8,180,899 | +0.08(+2.48%) |
Jun 24, 2014 | 3.214 | 3.243 | 3.080 | 3.089 | 8,622,501 | -0.08(-2.42%) |
Jun 23, 2014 | 3.128 | 3.195 | 3.118 | 3.166 | 6,915,484 | +0.03(+0.92%) |
Jun 20, 2014 | 3.185 | 3.243 | 3.118 | 3.137 | 9,366,075 | -0.08(-2.39%) |
Jun 19, 2014 | 3.061 | 3.214 | 3.041 | 3.214 | 13,727,333 | +0.20(+6.69%) |
Jun 18, 2014 | 2.984 | 3.022 | 2.955 | 3.013 | 5,865,227 | +0.03(+0.96%) |
Jun 17, 2014 | 2.945 | 2.993 | 2.936 | 2.984 | 4,075,763 | +0.01(+0.32%) |
Jun 16, 2014 | 2.993 | 3.013 | 2.926 | 2.974 | 5,083,442 | +0.00(+0.00%) |
Jun 13, 2014 | 2.984 | 2.993 | 2.907 | 2.974 | 5,785,464 | -0.02(-0.64%) |
Jun 12, 2014 | 2.974 | 3.032 | 2.960 | 2.993 | 7,698,039 | +0.03(+0.97%) |
Jun 11, 2014 | 2.897 | 2.965 | 2.888 | 2.965 | 7,571,708 | +0.09(+3.00%) |
Jun 10, 2014 | 2.849 | 2.907 | 2.830 | 2.878 | 7,951,793 | +0.11(+3.81%) |
Jun 06, 2014 | 2.754 | 2.792 | 2.734 | 2.773 | 4,680,869 | +0.02(+0.70%) |
Jun 05, 2014 | 2.696 | 2.773 | 2.686 | 2.754 | 7,301,764 | +0.09(+3.24%) |
Jun 04, 2014 | 2.677 | 2.715 | 2.658 | 2.667 | 4,394,138 | -0.01(-0.36%) |
Jun 03, 2014 | 2.638 | 2.725 | 2.629 | 2.677 | 5,286,007 | +0.04(+1.45%) |
Jun 02, 2014 | 2.648 | 2.677 | 2.619 | 2.638 | 4,856,132 | -0.02(-0.72%) |
May 30, 2014 | 2.638 | 2.667 | 2.600 | 2.658 | 5,293,050 | +0.00(+0.00%) |
May 29, 2014 | 2.619 | 2.696 | 2.610 | 2.658 | 5,835,620 | +0.02(+0.73%) |
May 28, 2014 | 2.677 | 2.677 | 2.619 | 2.638 | 4,816,984 | -0.06(-2.14%) |
May 27, 2014 | 2.744 | 2.754 | 2.638 | 2.696 | 7,731,099 | -0.07(-2.43%) |
May 23, 2014 | 2.801 | 2.763 | 2.763 | 2.763 | 4,789,481 | -0.05(-1.62%) |
May 22, 2014 | 2.847 | 2.861 | 2.790 | 2.809 | 4,929,799 | +0.01(+0.34%) |
May 21, 2014 | 2.857 | 2.861 | 2.780 | 2.799 | 5,168,756 | -0.04(-1.35%) |
May 20, 2014 | 2.876 | 2.924 | 2.818 | 2.837 | 6,750,264 | -0.07(-2.31%) |
May 19, 2014 | 2.914 | 2.933 | 2.895 | 2.905 | 3,075,929 | -0.01(-0.33%) |
May 16, 2014 | 2.885 | 2.919 | 2.876 | 2.914 | 2,781,952 | +0.02(+0.66%) |
May 15, 2014 | 2.952 | 2.972 | 2.885 | 2.895 | 4,723,214 | -0.09(-2.89%) |
May 14, 2014 | 3.029 | 3.048 | 2.980 | 2.981 | 3,868,693 | +0.00(+0.00%) |
May 13, 2014 | 2.991 | 3.039 | 2.962 | 2.981 | 3,637,016 | -0.02(-0.64%) |
May 12, 2014 | 2.981 | 3.020 | 2.933 | 3.000 | 5,836,516 | +0.09(+2.96%) |
May 09, 2014 | 2.933 | 2.943 | 2.885 | 2.914 | 4,097,965 | -0.01(-0.33%) |
May 08, 2014 | 2.924 | 2.981 | 2.905 | 2.924 | 4,333,278 | +0.01(+0.33%) |
May 07, 2014 | 2.962 | 3.000 | 2.885 | 2.914 | 6,172,607 | -0.02(-0.65%) |
May 06, 2014 | 2.991 | 3.010 | 2.933 | 2.933 | 5,623,006 | -0.01(-0.33%) |
May 05, 2014 | 3.039 | 3.048 | 2.924 | 2.943 | 4,201,038 | -0.04(-1.29%) |
May 02, 2014 | 2.914 | 3.010 | 2.905 | 2.981 | 4,649,110 | +0.08(+2.64%) |
May 01, 2014 | 2.914 | 2.933 | 2.866 | 2.905 | 5,046,129 | -0.04(-1.30%) |
Apr 30, 2014 | 2.943 | 2.972 | 2.906 | 2.943 | 3,402,203 | -0.03(-0.97%) |
Apr 29, 2014 | 2.924 | 2.991 | 2.914 | 2.972 | 3,994,298 | +0.06(+1.97%) |
Apr 28, 2014 | 2.952 | 2.972 | 2.895 | 2.914 | 3,240,100 | -0.04(-1.30%) |
Apr 25, 2014 | 2.943 | 3.010 | 2.924 | 2.952 | 4,882,354 | +0.01(+0.33%) |
Apr 24, 2014 | 2.943 | 3.006 | 2.924 | 2.943 | 4,167,981 | -0.04(-1.29%) |
Apr 23, 2014 | 2.952 | 3.010 | 2.933 | 2.981 | 4,600,651 | +0.04(+1.30%) |
Apr 22, 2014 | 2.895 | 2.943 | 2.837 | 2.943 | 4,141,932 | +0.07(+2.33%) |
Apr 21, 2014 | 2.914 | 2.943 | 2.799 | 2.876 | 7,587,302 | -0.07(-2.28%) |
Apr 17, 2014 | 2.981 | 2.943 | 2.943 | 2.943 | 3,137,296 | -0.04(-1.29%) |
Apr 16, 2014 | 3.029 | 3.068 | 2.962 | 2.981 | 4,304,038 | -0.06(-1.89%) |
Apr 15, 2014 | 2.981 | 3.048 | 2.952 | 3.039 | 7,231,943 | -0.05(-1.55%) |
Apr 14, 2014 | 3.020 | 3.154 | 2.991 | 3.087 | 7,348,082 | +0.11(+3.54%) |
Apr 11, 2014 | 3.125 | 3.135 | 2.972 | 2.981 | 6,155,561 | -0.15(-4.89%) |
Apr 10, 2014 | 3.192 | 3.240 | 3.106 | 3.135 | 7,990,041 | +0.01(+0.31%) |
Apr 09, 2014 | 2.981 | 3.154 | 2.943 | 3.125 | 7,456,367 | +0.14(+4.82%) |
Apr 08, 2014 | 2.962 | 2.991 | 2.933 | 2.981 | 3,793,336 | +0.07(+2.30%) |
Apr 07, 2014 | 2.952 | 3.010 | 2.885 | 2.914 | 5,770,108 | -0.06(-1.94%) |
Apr 04, 2014 | 3.068 | 3.077 | 2.972 | 2.972 | 4,697,394 | -0.02(-0.64%) |
Apr 03, 2014 | 3.029 | 3.068 | 2.981 | 2.991 | 4,940,693 | -0.08(-2.50%) |
Apr 02, 2014 | 3.010 | 3.087 | 3.000 | 3.068 | 5,199,906 | +0.10(+3.23%) |