Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.030 | 3.030 | 3.030 | 0 | +0.04(+1.34%) | |
Jun 27, 2014 | 2.960 | 3.020 | 2.960 | 2.990 | 182,300 | +0.03(+1.01%) |
Jun 26, 2014 | 3.000 | 3.000 | 2.950 | 2.960 | 385,292 | -0.04(-1.33%) |
Jun 25, 2014 | 3.000 | 3.130 | 2.960 | 3.000 | 1,558,415 | -0.26(-7.98%) |
Jun 24, 2014 | 3.260 | 3.340 | 3.250 | 3.260 | 1,619,111 | -0.01(-0.31%) |
Jun 23, 2014 | 3.300 | 3.300 | 3.260 | 3.270 | 69,632 | -0.03(-0.91%) |
Jun 20, 2014 | 3.350 | 3.350 | 3.285 | 3.300 | 185,295 | -0.02(-0.60%) |
Jun 19, 2014 | 3.200 | 3.360 | 3.200 | 3.320 | 1,122,142 | +0.12(+3.75%) |
Jun 18, 2014 | 3.220 | 3.220 | 3.170 | 3.200 | 93,222 | -0.04(-1.23%) |
Jun 17, 2014 | 3.260 | 3.260 | 3.220 | 3.240 | 89,227 | -0.03(-0.92%) |
Jun 16, 2014 | 3.370 | 3.370 | 3.210 | 3.270 | 237,000 | -0.10(-2.97%) |
Jun 13, 2014 | 3.250 | 3.380 | 3.230 | 3.370 | 114,464 | +0.11(+3.37%) |
Jun 12, 2014 | 3.260 | 3.290 | 3.200 | 3.260 | 273,994 | -0.04(-1.21%) |
Jun 11, 2014 | 3.210 | 3.300 | 3.210 | 3.300 | 84,976 | +0.06(+1.85%) |
Jun 10, 2014 | 3.250 | 3.250 | 3.190 | 3.240 | 103,498 | +0.01(+0.31%) |
Jun 06, 2014 | 3.160 | 3.230 | 3.160 | 3.230 | 94,061 | +0.05(+1.57%) |
Jun 05, 2014 | 3.170 | 3.190 | 3.150 | 3.180 | 71,130 | +0.00(+0.00%) |
Jun 04, 2014 | 3.150 | 3.200 | 3.150 | 3.180 | 47,574 | +0.01(+0.32%) |
Jun 03, 2014 | 3.190 | 3.190 | 3.150 | 3.170 | 30,586 | -0.03(-0.94%) |
Jun 02, 2014 | 3.210 | 3.230 | 3.140 | 3.200 | 95,788 | -0.08(-2.44%) |
May 30, 2014 | 3.120 | 3.310 | 3.100 | 3.280 | 218,912 | +0.15(+4.79%) |
May 29, 2014 | 3.130 | 3.140 | 3.060 | 3.130 | 127,209 | +0.02(+0.64%) |
May 28, 2014 | 3.210 | 3.210 | 3.080 | 3.110 | 63,481 | -0.07(-2.20%) |
May 27, 2014 | 3.200 | 3.240 | 3.170 | 3.180 | 241,039 | -0.03(-0.93%) |
May 26, 2014 | 3.220 | 3.250 | 3.210 | 3.210 | 40,636 | -0.01(-0.31%) |
May 23, 2014 | 3.200 | 3.240 | 3.190 | 3.220 | 27,652 | +0.04(+1.26%) |
May 22, 2014 | 3.180 | 3.240 | 3.170 | 3.180 | 26,509 | +0.01(+0.32%) |
May 21, 2014 | 3.200 | 3.210 | 3.170 | 3.170 | 103,148 | -0.04(-1.25%) |
May 20, 2014 | 3.230 | 3.250 | 3.210 | 3.210 | 139,827 | -0.02(-0.62%) |
May 16, 2014 | 3.230 | 3.230 | 3.230 | 0 | -0.02(-0.62%) | |
May 15, 2014 | 3.290 | 3.320 | 3.230 | 3.250 | 179,430 | -0.05(-1.52%) |
May 14, 2014 | 3.250 | 3.360 | 3.250 | 3.300 | 265,494 | +0.05(+1.54%) |
May 13, 2014 | 3.250 | 3.280 | 3.240 | 3.250 | 62,973 | +0.04(+1.25%) |
May 12, 2014 | 3.200 | 3.290 | 3.200 | 3.210 | 43,945 | +0.02(+0.63%) |
May 09, 2014 | 3.200 | 3.240 | 3.180 | 3.190 | 57,817 | -0.01(-0.31%) |
May 08, 2014 | 3.210 | 3.230 | 3.180 | 3.200 | 45,689 | -0.03(-0.93%) |
May 07, 2014 | 3.300 | 3.340 | 3.210 | 3.230 | 54,233 | -0.03(-0.92%) |
May 06, 2014 | 3.250 | 3.280 | 3.230 | 3.260 | 46,403 | +0.01(+0.31%) |
May 05, 2014 | 3.260 | 3.340 | 3.240 | 3.250 | 37,934 | -0.03(-0.91%) |
May 02, 2014 | 3.300 | 3.390 | 3.240 | 3.280 | 312,366 | -0.02(-0.61%) |
May 01, 2014 | 3.250 | 3.360 | 3.250 | 3.300 | 65,529 | +0.05(+1.54%) |
Apr 30, 2014 | 3.250 | 3.250 | 3.200 | 3.250 | 38,550 | -0.02(-0.61%) |
Apr 29, 2014 | 3.220 | 3.330 | 3.220 | 3.270 | 53,693 | +0.03(+0.93%) |
Apr 28, 2014 | 3.200 | 3.240 | 3.200 | 3.240 | 46,193 | +0.02(+0.62%) |
Apr 25, 2014 | 3.210 | 3.260 | 3.180 | 3.220 | 76,399 | +0.00(+0.00%) |
Apr 24, 2014 | 3.210 | 3.250 | 3.180 | 3.220 | 188,866 | -0.02(-0.62%) |
Apr 23, 2014 | 3.240 | 3.320 | 3.230 | 3.240 | 70,833 | -0.03(-0.92%) |
Apr 22, 2014 | 3.250 | 3.270 | 3.190 | 3.270 | 39,975 | +0.00(+0.00%) |
Apr 21, 2014 | 3.230 | 3.320 | 3.200 | 3.270 | 47,866 | -0.01(-0.30%) |
Apr 17, 2014 | 3.280 | 3.280 | 3.280 | 0 | +0.01(+0.31%) | |
Apr 16, 2014 | 3.190 | 3.280 | 3.130 | 3.270 | 105,514 | +0.06(+1.87%) |
Apr 15, 2014 | 3.190 | 3.230 | 3.100 | 3.210 | 247,967 | -0.01(-0.31%) |
Apr 14, 2014 | 3.190 | 3.240 | 3.160 | 3.220 | 56,533 | +0.05(+1.58%) |
Apr 11, 2014 | 3.210 | 3.220 | 3.160 | 3.170 | 82,130 | -0.05(-1.55%) |
Apr 10, 2014 | 3.150 | 3.240 | 3.110 | 3.220 | 97,587 | +0.10(+3.21%) |
Apr 09, 2014 | 3.170 | 3.230 | 3.110 | 3.120 | 204,129 | -0.07(-2.19%) |
Apr 08, 2014 | 3.350 | 3.370 | 3.130 | 3.190 | 249,966 | -0.18(-5.34%) |
Apr 07, 2014 | 3.400 | 3.400 | 3.330 | 3.370 | 66,048 | -0.08(-2.32%) |
Apr 04, 2014 | 3.350 | 3.450 | 3.300 | 3.450 | 194,181 | +0.08(+2.37%) |
Apr 03, 2014 | 3.440 | 3.440 | 3.335 | 3.370 | 185,428 | -0.09(-2.60%) |
Apr 02, 2014 | 3.570 | 3.570 | 3.440 | 3.460 | 225,841 | -0.10(-2.81%) |