Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.360 | 4.360 | 4.360 | 0 | +0.21(+5.06%) | |
Jun 27, 2014 | 3.990 | 4.170 | 3.960 | 4.150 | 379,350 | +0.20(+5.06%) |
Jun 26, 2014 | 3.860 | 4.040 | 3.820 | 3.950 | 386,383 | +0.09(+2.33%) |
Jun 25, 2014 | 3.880 | 3.880 | 3.570 | 3.860 | 806,435 | -0.06(-1.53%) |
Jun 24, 2014 | 4.200 | 4.200 | 3.850 | 3.920 | 857,556 | -0.26(-6.22%) |
Jun 23, 2014 | 4.040 | 4.200 | 4.010 | 4.180 | 474,210 | +0.16(+3.98%) |
Jun 20, 2014 | 3.850 | 4.045 | 3.810 | 4.020 | 548,663 | +0.20(+5.24%) |
Jun 19, 2014 | 3.830 | 3.870 | 3.770 | 3.820 | 501,736 | +0.02(+0.53%) |
Jun 18, 2014 | 3.780 | 3.810 | 3.690 | 3.800 | 249,993 | +0.04(+1.06%) |
Jun 17, 2014 | 3.580 | 3.780 | 3.580 | 3.760 | 422,613 | +0.18(+5.03%) |
Jun 16, 2014 | 3.540 | 3.590 | 3.510 | 3.580 | 146,789 | +0.05(+1.42%) |
Jun 13, 2014 | 3.460 | 3.550 | 3.460 | 3.530 | 91,720 | +0.03(+0.86%) |
Jun 12, 2014 | 3.460 | 3.520 | 3.450 | 3.500 | 167,948 | +0.05(+1.45%) |
Jun 11, 2014 | 3.520 | 3.520 | 3.420 | 3.450 | 200,737 | -0.10(-2.82%) |
Jun 10, 2014 | 3.510 | 3.550 | 3.500 | 3.550 | 114,589 | +0.00(+0.00%) |
Jun 06, 2014 | 3.550 | 3.600 | 3.540 | 3.550 | 62,810 | -0.02(-0.56%) |
Jun 05, 2014 | 3.530 | 3.570 | 3.530 | 3.570 | 139,856 | +0.04(+1.13%) |
Jun 04, 2014 | 3.590 | 3.590 | 3.520 | 3.530 | 204,336 | -0.08(-2.22%) |
Jun 03, 2014 | 3.620 | 3.640 | 3.570 | 3.610 | 304,784 | +0.00(+0.00%) |
Jun 02, 2014 | 3.680 | 3.700 | 3.600 | 3.610 | 153,305 | -0.08(-2.17%) |
May 30, 2014 | 3.630 | 3.690 | 3.630 | 3.690 | 94,513 | +0.05(+1.37%) |
May 29, 2014 | 3.570 | 3.650 | 3.560 | 3.640 | 208,347 | +0.08(+2.25%) |
May 28, 2014 | 3.530 | 3.590 | 3.530 | 3.560 | 195,862 | -0.03(-0.84%) |
May 27, 2014 | 3.590 | 3.600 | 3.490 | 3.590 | 249,359 | +0.01(+0.28%) |
May 26, 2014 | 3.570 | 3.600 | 3.570 | 3.580 | 82,187 | +0.03(+0.85%) |
May 23, 2014 | 3.530 | 3.560 | 3.530 | 3.550 | 112,071 | +0.02(+0.57%) |
May 22, 2014 | 3.540 | 3.550 | 3.520 | 3.530 | 57,374 | +0.01(+0.28%) |
May 21, 2014 | 3.480 | 3.530 | 3.480 | 3.520 | 142,799 | +0.02(+0.57%) |
May 20, 2014 | 3.440 | 3.530 | 3.440 | 3.500 | 142,428 | +0.06(+1.74%) |
May 16, 2014 | 3.440 | 3.440 | 3.440 | 0 | -0.10(-2.82%) | |
May 15, 2014 | 3.550 | 3.630 | 3.520 | 3.540 | 225,845 | -0.06(-1.67%) |
May 14, 2014 | 3.500 | 3.690 | 3.490 | 3.600 | 428,270 | +0.07(+1.98%) |
May 13, 2014 | 3.470 | 3.550 | 3.460 | 3.530 | 607,101 | +0.01(+0.28%) |
May 12, 2014 | 3.450 | 3.530 | 3.450 | 3.520 | 237,563 | +0.02(+0.57%) |
May 09, 2014 | 3.560 | 3.560 | 3.470 | 3.500 | 174,473 | -0.03(-0.85%) |
May 08, 2014 | 3.560 | 3.580 | 3.510 | 3.530 | 183,181 | -0.03(-0.84%) |
May 07, 2014 | 3.580 | 3.590 | 3.530 | 3.560 | 189,229 | +0.01(+0.28%) |
May 06, 2014 | 3.590 | 3.590 | 3.530 | 3.550 | 210,547 | -0.08(-2.20%) |
May 05, 2014 | 3.640 | 3.640 | 3.490 | 3.630 | 364,164 | -0.02(-0.55%) |
May 02, 2014 | 3.340 | 3.815 | 3.340 | 3.650 | 925,446 | +0.32(+9.61%) |
May 01, 2014 | 3.280 | 3.365 | 3.280 | 3.330 | 172,446 | +0.06(+1.83%) |
Apr 30, 2014 | 3.480 | 3.510 | 3.235 | 3.270 | 346,509 | -0.23(-6.57%) |
Apr 29, 2014 | 3.510 | 3.550 | 3.490 | 3.500 | 99,229 | -0.06(-1.69%) |
Apr 28, 2014 | 3.590 | 3.600 | 3.480 | 3.560 | 160,297 | -0.04(-1.11%) |
Apr 25, 2014 | 3.580 | 3.610 | 3.500 | 3.600 | 268,185 | +0.02(+0.56%) |
Apr 24, 2014 | 3.580 | 3.630 | 3.530 | 3.580 | 341,169 | +0.00(+0.00%) |
Apr 23, 2014 | 3.590 | 3.600 | 3.530 | 3.580 | 237,114 | -0.02(-0.56%) |
Apr 22, 2014 | 3.510 | 3.600 | 3.500 | 3.600 | 360,758 | +0.09(+2.56%) |
Apr 21, 2014 | 3.400 | 3.510 | 3.400 | 3.510 | 209,142 | +0.10(+2.93%) |
Apr 17, 2014 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 3.350 | 3.450 | 3.320 | 3.410 | 306,001 | +0.07(+2.10%) |
Apr 15, 2014 | 3.300 | 3.340 | 3.240 | 3.340 | 214,395 | +0.07(+2.14%) |
Apr 14, 2014 | 3.270 | 3.350 | 3.220 | 3.270 | 155,489 | +0.05(+1.55%) |
Apr 11, 2014 | 3.220 | 3.250 | 3.190 | 3.220 | 145,085 | -0.03(-0.92%) |
Apr 10, 2014 | 3.360 | 3.370 | 3.200 | 3.250 | 329,485 | -0.14(-4.13%) |
Apr 09, 2014 | 3.270 | 3.390 | 3.270 | 3.390 | 235,280 | +0.10(+3.04%) |
Apr 08, 2014 | 3.180 | 3.290 | 3.180 | 3.290 | 125,807 | +0.11(+3.46%) |
Apr 07, 2014 | 3.190 | 3.265 | 3.180 | 3.180 | 93,606 | -0.01(-0.31%) |
Apr 04, 2014 | 3.220 | 3.310 | 3.180 | 3.190 | 231,168 | +0.00(+0.00%) |
Apr 03, 2014 | 3.150 | 3.230 | 3.150 | 3.190 | 188,895 | +0.02(+0.63%) |
Apr 02, 2014 | 3.150 | 3.180 | 3.120 | 3.170 | 135,022 | +0.04(+1.28%) |