Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.405 | 3.569 | 3.379 | 3.543 | 3,875,480 | +0.16(+4.59%) |
Jun 27, 2014 | 3.206 | 3.388 | 3.204 | 3.388 | 3,907,062 | +0.18(+5.66%) |
Jun 26, 2014 | 3.120 | 3.267 | 3.085 | 3.206 | 2,045,228 | +0.15(+4.93%) |
Jun 25, 2014 | 3.056 | 3.064 | 2.818 | 3.056 | 4,431,731 | -0.05(-1.64%) |
Jun 24, 2014 | 3.314 | 3.344 | 3.030 | 3.106 | 3,055,622 | -0.20(-6.15%) |
Jun 23, 2014 | 3.191 | 3.327 | 3.174 | 3.310 | 2,399,353 | +0.14(+4.56%) |
Jun 20, 2014 | 3.030 | 3.191 | 2.996 | 3.166 | 2,268,018 | +0.17(+5.67%) |
Jun 19, 2014 | 2.988 | 3.039 | 2.951 | 2.996 | 2,208,431 | +0.03(+1.15%) |
Jun 18, 2014 | 2.945 | 2.971 | 2.877 | 2.962 | 2,084,931 | +0.02(+0.58%) |
Jun 17, 2014 | 2.801 | 2.962 | 2.801 | 2.945 | 2,667,922 | +0.14(+4.83%) |
Jun 16, 2014 | 2.767 | 2.809 | 2.743 | 2.809 | 1,456,616 | +0.04(+1.53%) |
Jun 13, 2014 | 2.741 | 2.775 | 2.716 | 2.767 | 1,080,495 | +0.03(+0.93%) |
Jun 12, 2014 | 2.716 | 2.758 | 2.699 | 2.741 | 707,208 | +0.04(+1.57%) |
Jun 11, 2014 | 2.758 | 2.758 | 2.674 | 2.699 | 1,580,367 | -0.06(-2.15%) |
Jun 10, 2014 | 2.758 | 2.767 | 2.716 | 2.758 | 880,565 | +0.00(+0.00%) |
Jun 06, 2014 | 2.775 | 2.801 | 2.750 | 2.758 | 556,219 | -0.02(-0.61%) |
Jun 05, 2014 | 2.741 | 2.775 | 2.733 | 2.775 | 819,460 | +0.03(+1.24%) |
Jun 04, 2014 | 2.792 | 2.809 | 2.733 | 2.741 | 977,160 | -0.05(-1.82%) |
Jun 03, 2014 | 2.801 | 2.835 | 2.775 | 2.792 | 893,307 | -0.02(-0.60%) |
Jun 02, 2014 | 2.877 | 2.886 | 2.801 | 2.809 | 942,148 | -0.08(-2.65%) |
May 30, 2014 | 2.860 | 2.894 | 2.843 | 2.886 | 763,451 | +0.03(+0.89%) |
May 29, 2014 | 2.784 | 2.860 | 2.784 | 2.860 | 1,052,899 | +0.08(+2.74%) |
May 28, 2014 | 2.784 | 2.809 | 2.758 | 2.784 | 852,660 | +0.02(+0.73%) |
May 27, 2014 | 2.739 | 2.764 | 2.672 | 2.764 | 1,352,275 | +0.04(+1.53%) |
May 23, 2014 | 2.705 | 2.722 | 2.722 | 2.722 | 759,694 | +0.02(+0.93%) |
May 22, 2014 | 2.705 | 2.722 | 2.672 | 2.697 | 453,398 | +0.00(+0.00%) |
May 21, 2014 | 2.672 | 2.697 | 2.664 | 2.697 | 831,406 | +0.02(+0.62%) |
May 20, 2014 | 2.664 | 2.697 | 2.622 | 2.680 | 1,213,038 | -0.02(-0.62%) |
May 19, 2014 | 2.639 | 2.714 | 2.589 | 2.697 | 999,890 | +0.05(+1.89%) |
May 16, 2014 | 2.714 | 2.729 | 2.631 | 2.647 | 1,140,140 | -0.06(-2.15%) |
May 15, 2014 | 2.772 | 2.772 | 2.680 | 2.705 | 1,189,232 | -0.05(-1.81%) |
May 14, 2014 | 2.672 | 2.830 | 2.664 | 2.755 | 2,116,302 | +0.06(+2.16%) |
May 13, 2014 | 2.655 | 2.714 | 2.639 | 2.697 | 1,893,272 | +0.02(+0.93%) |
May 12, 2014 | 2.664 | 2.697 | 2.639 | 2.672 | 1,784,357 | -0.02(-0.62%) |
May 09, 2014 | 2.722 | 2.730 | 2.655 | 2.689 | 1,167,207 | -0.02(-0.62%) |
May 08, 2014 | 2.730 | 2.747 | 2.701 | 2.705 | 1,256,303 | -0.01(-0.31%) |
May 07, 2014 | 2.697 | 2.747 | 2.689 | 2.714 | 1,221,017 | +0.01(+0.31%) |
May 06, 2014 | 2.739 | 2.747 | 2.697 | 2.705 | 1,282,136 | -0.04(-1.52%) |
May 05, 2014 | 2.747 | 2.755 | 2.631 | 2.747 | 1,874,771 | -0.02(-0.90%) |
May 02, 2014 | 2.531 | 2.905 | 2.531 | 2.772 | 7,054,950 | +0.24(+9.54%) |
May 01, 2014 | 2.497 | 2.547 | 2.481 | 2.531 | 1,241,680 | +0.06(+2.36%) |
Apr 30, 2014 | 2.647 | 2.664 | 2.456 | 2.472 | 2,391,558 | -0.18(-6.90%) |
Apr 29, 2014 | 2.680 | 2.697 | 2.655 | 2.655 | 609,183 | -0.02(-0.93%) |
Apr 28, 2014 | 2.689 | 2.705 | 2.630 | 2.680 | 1,223,468 | +0.02(+0.74%) |
Apr 25, 2014 | 2.645 | 2.677 | 2.596 | 2.661 | 1,612,557 | +0.02(+0.62%) |
Apr 24, 2014 | 2.653 | 2.685 | 2.612 | 2.645 | 1,563,631 | +0.02(+0.62%) |
Apr 23, 2014 | 2.661 | 2.669 | 2.620 | 2.628 | 1,293,106 | -0.03(-1.23%) |
Apr 22, 2014 | 2.604 | 2.669 | 2.596 | 2.661 | 1,973,007 | +0.07(+2.52%) |
Apr 21, 2014 | 2.547 | 2.604 | 2.514 | 2.596 | 1,498,175 | +0.07(+2.91%) |
Apr 17, 2014 | 2.530 | 2.522 | 2.522 | 2.522 | 806,770 | +0.01(+0.32%) |
Apr 16, 2014 | 2.522 | 2.563 | 2.457 | 2.514 | 1,839,645 | +0.03(+1.32%) |
Apr 15, 2014 | 2.440 | 2.489 | 2.408 | 2.481 | 1,358,394 | +0.04(+1.67%) |
Apr 14, 2014 | 2.408 | 2.498 | 2.400 | 2.440 | 1,080,431 | +0.06(+2.40%) |
Apr 11, 2014 | 2.400 | 2.432 | 2.375 | 2.383 | 917,722 | -0.03(-1.35%) |
Apr 10, 2014 | 2.514 | 2.522 | 2.400 | 2.416 | 1,642,594 | -0.11(-4.52%) |
Apr 09, 2014 | 2.457 | 2.547 | 2.457 | 2.530 | 1,672,823 | +0.08(+3.33%) |
Apr 08, 2014 | 2.367 | 2.457 | 2.367 | 2.449 | 1,259,496 | +0.08(+3.45%) |
Apr 07, 2014 | 2.375 | 2.432 | 2.359 | 2.367 | 618,924 | -0.01(-0.34%) |
Apr 04, 2014 | 2.400 | 2.473 | 2.359 | 2.375 | 1,733,500 | +0.02(+0.69%) |
Apr 03, 2014 | 2.343 | 2.400 | 2.334 | 2.359 | 1,156,432 | +0.02(+0.70%) |
Apr 02, 2014 | 2.326 | 2.351 | 2.302 | 2.343 | 677,628 | +0.02(+0.70%) |