Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.651 | 3.651 | 3.583 | 3.639 | 11,599,236 | -0.03(-0.84%) |
Jun 27, 2014 | 3.732 | 3.738 | 3.645 | 3.670 | 11,555,734 | -0.12(-3.10%) |
Jun 26, 2014 | 3.812 | 3.824 | 3.744 | 3.787 | 8,156,740 | -0.06(-1.61%) |
Jun 25, 2014 | 3.880 | 3.892 | 3.827 | 3.849 | 4,770,487 | -0.03(-0.80%) |
Jun 24, 2014 | 3.849 | 3.929 | 3.849 | 3.880 | 9,087,716 | +0.01(+0.16%) |
Jun 23, 2014 | 3.837 | 3.880 | 3.824 | 3.874 | 6,728,858 | +0.07(+1.79%) |
Jun 20, 2014 | 3.812 | 3.830 | 3.787 | 3.806 | 6,100,066 | -0.02(-0.48%) |
Jun 19, 2014 | 3.849 | 3.886 | 3.800 | 3.824 | 4,463,493 | +0.00(+0.00%) |
Jun 18, 2014 | 3.738 | 3.855 | 3.719 | 3.824 | 8,644,062 | +0.11(+2.82%) |
Jun 17, 2014 | 3.694 | 3.747 | 3.688 | 3.719 | 4,688,210 | -0.01(-0.33%) |
Jun 16, 2014 | 3.762 | 3.762 | 3.713 | 3.732 | 5,445,356 | -0.04(-0.98%) |
Jun 13, 2014 | 3.796 | 3.800 | 3.741 | 3.769 | 4,324,629 | -0.01(-0.33%) |
Jun 12, 2014 | 3.812 | 3.837 | 3.781 | 3.781 | 3,784,748 | -0.04(-0.97%) |
Jun 11, 2014 | 3.849 | 3.849 | 3.787 | 3.818 | 7,371,328 | -0.02(-0.48%) |
Jun 10, 2014 | 3.824 | 3.852 | 3.800 | 3.837 | 6,054,684 | +0.05(+1.30%) |
Jun 06, 2014 | 3.775 | 3.812 | 3.756 | 3.787 | 4,609,364 | +0.09(+2.51%) |
Jun 05, 2014 | 3.732 | 3.750 | 3.682 | 3.694 | 6,041,595 | -0.01(-0.33%) |
Jun 04, 2014 | 3.750 | 3.762 | 3.694 | 3.707 | 5,005,143 | -0.04(-0.99%) |
Jun 03, 2014 | 3.645 | 3.756 | 3.645 | 3.744 | 12,238,526 | +0.09(+2.36%) |
Jun 02, 2014 | 3.648 | 3.676 | 3.608 | 3.657 | 8,321,259 | -0.01(-0.34%) |
May 30, 2014 | 3.732 | 3.749 | 3.661 | 3.670 | 12,591,451 | -0.14(-3.57%) |
May 29, 2014 | 3.837 | 3.849 | 3.769 | 3.806 | 6,922,705 | -0.02(-0.65%) |
May 28, 2014 | 3.806 | 3.837 | 3.769 | 3.830 | 8,347,092 | +0.02(+0.65%) |
May 27, 2014 | 3.775 | 3.864 | 3.756 | 3.806 | 10,273,358 | +0.04(+1.15%) |
May 23, 2014 | 3.824 | 3.762 | 3.762 | 3.762 | 9,507,342 | -0.03(-0.81%) |
May 22, 2014 | 3.824 | 3.824 | 3.744 | 3.793 | 4,955,158 | -0.01(-0.14%) |
May 21, 2014 | 3.793 | 3.811 | 3.750 | 3.799 | 6,963,342 | -0.01(-0.32%) |
May 20, 2014 | 3.897 | 3.909 | 3.765 | 3.811 | 9,308,735 | -0.09(-2.21%) |
May 19, 2014 | 3.928 | 3.928 | 3.860 | 3.897 | 5,619,072 | -0.07(-1.71%) |
May 16, 2014 | 4.014 | 4.014 | 3.940 | 3.965 | 5,978,332 | -0.01(-0.31%) |
May 15, 2014 | 3.940 | 3.989 | 3.903 | 3.977 | 6,642,552 | +0.01(+0.15%) |
May 14, 2014 | 4.014 | 4.020 | 3.952 | 3.971 | 7,323,805 | -0.04(-1.07%) |
May 13, 2014 | 4.039 | 4.057 | 4.011 | 4.014 | 5,134,529 | -0.04(-0.91%) |
May 12, 2014 | 4.045 | 4.088 | 4.032 | 4.051 | 8,814,711 | +0.06(+1.38%) |
May 09, 2014 | 3.971 | 4.069 | 3.916 | 3.995 | 13,547,928 | +0.01(+0.31%) |
May 08, 2014 | 4.008 | 4.026 | 3.940 | 3.983 | 7,052,219 | +0.00(+0.00%) |
May 07, 2014 | 3.922 | 4.026 | 3.891 | 3.983 | 11,279,876 | +0.12(+3.02%) |
May 06, 2014 | 3.823 | 3.934 | 3.823 | 3.866 | 6,258,400 | +0.04(+1.13%) |
May 05, 2014 | 3.873 | 3.891 | 3.805 | 3.823 | 9,874,412 | -0.06(-1.43%) |
May 02, 2014 | 3.725 | 3.885 | 3.725 | 3.879 | 9,775,912 | +0.18(+4.82%) |
May 01, 2014 | 3.688 | 3.728 | 3.645 | 3.700 | 4,297,739 | +0.01(+0.17%) |
Apr 30, 2014 | 3.670 | 3.719 | 3.651 | 3.694 | 4,996,567 | -0.01(-0.33%) |
Apr 29, 2014 | 3.783 | 3.823 | 3.682 | 3.707 | 9,119,346 | -0.02(-0.66%) |
Apr 28, 2014 | 3.682 | 3.731 | 3.645 | 3.731 | 5,899,585 | +0.01(+0.33%) |
Apr 25, 2014 | 3.731 | 3.737 | 3.676 | 3.719 | 5,178,852 | -0.02(-0.66%) |
Apr 24, 2014 | 3.774 | 3.785 | 3.679 | 3.743 | 5,900,868 | +0.02(+0.66%) |
Apr 23, 2014 | 3.725 | 3.743 | 3.657 | 3.719 | 5,596,825 | +0.00(+0.00%) |
Apr 22, 2014 | 3.762 | 3.787 | 3.694 | 3.719 | 6,455,609 | -0.06(-1.63%) |
Apr 21, 2014 | 3.799 | 3.805 | 3.688 | 3.780 | 6,548,174 | +0.01(+0.16%) |
Apr 17, 2014 | 3.639 | 3.774 | 3.774 | 3.774 | 12,973,973 | +0.14(+3.89%) |
Apr 16, 2014 | 3.688 | 3.700 | 3.590 | 3.633 | 14,246,310 | -0.01(-0.17%) |
Apr 15, 2014 | 3.719 | 3.719 | 3.553 | 3.639 | 15,275,990 | -0.09(-2.47%) |
Apr 14, 2014 | 3.774 | 3.802 | 3.700 | 3.731 | 13,351,394 | +0.01(+0.33%) |
Apr 11, 2014 | 3.768 | 3.780 | 3.700 | 3.719 | 15,490,829 | -0.07(-1.79%) |
Apr 10, 2014 | 3.814 | 3.830 | 3.750 | 3.787 | 9,298,888 | -0.01(-0.16%) |
Apr 09, 2014 | 3.873 | 3.879 | 3.774 | 3.793 | 9,235,064 | -0.10(-2.53%) |
Apr 08, 2014 | 3.916 | 3.965 | 3.848 | 3.891 | 14,701,935 | +0.06(+1.61%) |
Apr 07, 2014 | 3.842 | 3.894 | 3.799 | 3.830 | 11,388,877 | -0.01(-0.16%) |
Apr 04, 2014 | 3.959 | 3.965 | 3.823 | 3.836 | 13,164,603 | -0.02(-0.64%) |
Apr 03, 2014 | 3.922 | 3.922 | 3.830 | 3.860 | 6,231,579 | -0.05(-1.26%) |
Apr 02, 2014 | 3.817 | 3.928 | 3.774 | 3.909 | 10,520,340 | +0.08(+2.09%) |