Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.723 | 3.723 | 3.592 | 3.611 | 1,341 | -0.08(-2.28%) |
Jun 27, 2014 | 3.695 | 3.695 | 3.686 | 3.695 | 2,516 | +0.02(+0.51%) |
Jun 26, 2014 | 3.686 | 3.723 | 3.583 | 3.676 | 3,758 | -0.01(-0.25%) |
Jun 25, 2014 | 3.714 | 3.714 | 3.630 | 3.686 | 4,449 | -0.01(-0.25%) |
Jun 24, 2014 | 3.723 | 3.751 | 3.508 | 3.695 | 10,118 | +0.01(+0.25%) |
Jun 23, 2014 | 3.705 | 3.751 | 3.508 | 3.686 | 23,688 | +0.03(+0.77%) |
Jun 20, 2014 | 3.695 | 3.695 | 3.639 | 3.658 | 8,822 | -0.04(-1.02%) |
Jun 19, 2014 | 3.733 | 3.770 | 3.686 | 3.695 | 5,767 | -0.01(-0.25%) |
Jun 18, 2014 | 3.658 | 3.751 | 3.573 | 3.705 | 13,999 | +0.10(+2.86%) |
Jun 17, 2014 | 3.658 | 3.658 | 3.564 | 3.601 | 6,890 | +0.08(+2.40%) |
Jun 16, 2014 | 3.592 | 3.658 | 3.470 | 3.517 | 4,853 | -0.08(-2.34%) |
Jun 13, 2014 | 3.658 | 3.658 | 3.470 | 3.601 | 7,356 | +0.09(+2.67%) |
Jun 12, 2014 | 3.498 | 3.639 | 3.494 | 3.508 | 7,952 | +0.04(+1.08%) |
Jun 11, 2014 | 3.404 | 3.498 | 3.404 | 3.470 | 5,376 | +0.00(+0.00%) |
Jun 10, 2014 | 3.433 | 3.470 | 3.339 | 3.470 | 10,544 | +0.05(+1.37%) |
Jun 06, 2014 | 3.386 | 3.423 | 3.386 | 3.423 | 4,927 | +0.02(+0.55%) |
Jun 05, 2014 | 3.404 | 3.404 | 3.329 | 3.404 | 27,045 | +0.00(+0.00%) |
Jun 04, 2014 | 3.423 | 3.433 | 3.292 | 3.404 | 26,489 | +0.00(+0.00%) |
Jun 03, 2014 | 3.402 | 3.423 | 3.292 | 3.404 | 12,194 | +0.10(+3.12%) |
Jun 02, 2014 | 3.423 | 3.423 | 3.292 | 3.301 | 6,983 | -0.08(-2.22%) |
May 30, 2014 | 3.386 | 3.423 | 3.283 | 3.376 | 8,660 | +0.08(+2.27%) |
May 29, 2014 | 3.339 | 3.386 | 3.254 | 3.301 | 7,663 | -0.08(-2.22%) |
May 28, 2014 | 3.320 | 3.386 | 3.254 | 3.376 | 11,550 | +0.00(+0.00%) |
May 27, 2014 | 3.348 | 3.376 | 3.255 | 3.376 | 3,478 | +0.01(+0.28%) |
May 23, 2014 | 3.376 | 3.367 | 3.367 | 3.367 | 1,492 | +0.08(+2.57%) |
May 22, 2014 | 3.283 | 3.404 | 3.088 | 3.283 | 12,185 | +0.02(+0.57%) |
May 21, 2014 | 3.283 | 3.348 | 3.125 | 3.264 | 6,944 | -0.02(-0.57%) |
May 20, 2014 | 3.217 | 3.461 | 3.217 | 3.283 | 7,695 | +0.02(+0.57%) |
May 19, 2014 | 3.264 | 3.283 | 3.243 | 3.264 | 4,768 | +0.10(+3.26%) |
May 16, 2014 | 3.348 | 3.442 | 3.142 | 3.161 | 6,645 | -0.18(-5.34%) |
May 15, 2014 | 3.311 | 3.339 | 3.188 | 3.339 | 2,425 | +0.09(+2.89%) |
May 14, 2014 | 3.114 | 3.359 | 3.067 | 3.245 | 4,108 | -0.04(-1.14%) |
May 13, 2014 | 3.264 | 3.329 | 3.264 | 3.283 | 5,362 | +0.00(+0.00%) |
May 12, 2014 | 3.283 | 3.358 | 3.048 | 3.283 | 11,342 | +0.00(+0.00%) |
May 09, 2014 | 3.283 | 3.438 | 3.283 | 3.283 | 5,103 | -0.08(-2.51%) |
May 08, 2014 | 3.189 | 3.414 | 3.029 | 3.367 | 5,986 | +0.10(+3.16%) |
May 07, 2014 | 3.245 | 3.273 | 3.095 | 3.264 | 8,602 | -0.02(-0.57%) |
May 06, 2014 | 3.276 | 3.283 | 3.208 | 3.283 | 3,707 | +0.02(+0.57%) |
May 02, 2014 | 3.264 | 3.264 | 3.264 | 3.264 | 0 | +0.03(+0.87%) |
May 01, 2014 | 3.292 | 3.313 | 3.236 | 3.236 | 5,355 | -0.05(-1.43%) |
Apr 30, 2014 | 3.292 | 3.348 | 3.283 | 3.283 | 4,919 | -0.05(-1.41%) |
Apr 29, 2014 | 3.273 | 3.348 | 3.245 | 3.329 | 19,217 | +0.05(+1.43%) |
Apr 28, 2014 | 3.264 | 3.283 | 3.217 | 3.283 | 4,593 | +0.03(+0.86%) |
Apr 25, 2014 | 3.254 | 3.358 | 3.236 | 3.254 | 16,923 | -0.03(-0.86%) |
Apr 24, 2014 | 3.292 | 3.348 | 3.264 | 3.283 | 10,042 | -0.04(-1.13%) |
Apr 23, 2014 | 3.245 | 3.386 | 3.245 | 3.320 | 18,757 | +0.00(+0.00%) |
Apr 22, 2014 | 3.404 | 3.451 | 3.261 | 3.320 | 27,494 | -0.04(-1.12%) |
Apr 21, 2014 | 3.329 | 3.395 | 3.265 | 3.358 | 30,969 | +0.10(+3.17%) |
Apr 17, 2014 | 3.320 | 3.254 | 3.254 | 3.254 | 10,875 | -0.06(-1.70%) |
Apr 16, 2014 | 3.329 | 3.329 | 3.273 | 3.311 | 6,627 | -0.01(-0.28%) |
Apr 15, 2014 | 3.285 | 3.320 | 3.285 | 3.320 | 5,197 | +0.01(+0.28%) |
Apr 14, 2014 | 3.292 | 3.311 | 3.245 | 3.311 | 1,066 | +0.01(+0.28%) |
Apr 11, 2014 | 3.311 | 3.311 | 3.254 | 3.301 | 17,183 | -0.06(-1.68%) |
Apr 10, 2014 | 3.358 | 3.358 | 3.358 | 3.358 | 1,407 | -0.01(-0.28%) |
Apr 09, 2014 | 3.358 | 3.433 | 3.301 | 3.367 | 38,115 | +0.00(+0.00%) |
Apr 08, 2014 | 3.386 | 3.433 | 3.358 | 3.367 | 19,997 | -0.08(-2.18%) |
Apr 07, 2014 | 3.442 | 3.442 | 3.423 | 3.442 | 3,150 | +0.02(+0.55%) |
Apr 04, 2014 | 3.433 | 3.433 | 3.395 | 3.423 | 6,834 | -0.04(-1.08%) |
Apr 03, 2014 | 3.461 | 3.470 | 3.386 | 3.461 | 12,032 | +0.01(+0.27%) |
Apr 02, 2014 | 3.376 | 3.517 | 3.376 | 3.451 | 10,581 | +0.05(+1.38%) |