Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.005 | 4.057 | 3.990 | 4.024 | 325,205 | +0.02(+0.47%) |
Jun 27, 2014 | 3.998 | 4.005 | 3.971 | 4.005 | 159,560 | +0.01(+0.28%) |
Jun 26, 2014 | 3.983 | 4.005 | 3.971 | 3.994 | 119,702 | +0.03(+0.66%) |
Jun 25, 2014 | 3.960 | 3.986 | 3.960 | 3.968 | 219,385 | +0.00(+0.00%) |
Jun 24, 2014 | 3.971 | 3.998 | 3.968 | 3.968 | 311,101 | -0.01(-0.19%) |
Jun 23, 2014 | 3.983 | 3.986 | 3.971 | 3.975 | 274,288 | -0.02(-0.38%) |
Jun 20, 2014 | 3.990 | 3.998 | 3.983 | 3.990 | 337,096 | -0.01(-0.32%) |
Jun 19, 2014 | 4.017 | 4.017 | 3.990 | 4.003 | 168,922 | -0.01(-0.15%) |
Jun 18, 2014 | 3.998 | 4.013 | 3.994 | 4.009 | 138,770 | +0.02(+0.55%) |
Jun 17, 2014 | 3.990 | 4.017 | 3.956 | 3.987 | 280,167 | -0.02(-0.54%) |
Jun 16, 2014 | 4.043 | 4.047 | 4.009 | 4.009 | 226,748 | -0.03(-0.84%) |
Jun 13, 2014 | 4.002 | 4.062 | 3.998 | 4.043 | 356,102 | +0.04(+0.94%) |
Jun 12, 2014 | 4.005 | 4.032 | 4.005 | 4.005 | 202,585 | +0.00(+0.00%) |
Jun 11, 2014 | 4.005 | 4.020 | 4.002 | 4.005 | 118,519 | -0.02(-0.37%) |
Jun 10, 2014 | 4.035 | 4.035 | 4.009 | 4.020 | 191,298 | +0.00(+0.00%) |
Jun 06, 2014 | 3.998 | 4.031 | 3.992 | 4.020 | 240,023 | +0.03(+0.84%) |
Jun 05, 2014 | 3.990 | 4.002 | 3.976 | 3.987 | 259,879 | +0.01(+0.19%) |
Jun 04, 2014 | 4.017 | 4.043 | 3.916 | 3.979 | 727,693 | -0.06(-1.39%) |
Jun 03, 2014 | 4.032 | 4.054 | 4.020 | 4.035 | 320,529 | +0.01(+0.37%) |
Jun 02, 2014 | 3.998 | 4.024 | 3.987 | 4.020 | 352,000 | +0.03(+0.84%) |
May 30, 2014 | 3.990 | 3.998 | 3.979 | 3.987 | 199,933 | -0.00(-0.09%) |
May 29, 2014 | 3.990 | 3.998 | 3.979 | 3.990 | 286,459 | -0.01(-0.19%) |
May 28, 2014 | 3.998 | 4.013 | 3.994 | 3.998 | 188,058 | +0.00(+0.09%) |
May 27, 2014 | 3.964 | 4.005 | 3.964 | 3.994 | 153,982 | +0.02(+0.56%) |
May 23, 2014 | 3.994 | 3.972 | 3.972 | 3.972 | 201,452 | -0.03(-0.65%) |
May 22, 2014 | 4.002 | 4.039 | 3.987 | 3.998 | 369,571 | +0.00(+0.09%) |
May 21, 2014 | 4.005 | 4.005 | 3.987 | 3.994 | 198,160 | -0.01(-0.37%) |
May 20, 2014 | 3.968 | 4.012 | 3.968 | 4.009 | 481,862 | +0.06(+1.51%) |
May 19, 2014 | 3.957 | 3.964 | 3.949 | 3.949 | 221,442 | -0.01(-0.19%) |
May 16, 2014 | 3.920 | 3.987 | 3.905 | 3.957 | 440,010 | +0.03(+0.76%) |
May 15, 2014 | 3.931 | 3.934 | 3.920 | 3.927 | 299,106 | +0.00(+0.00%) |
May 14, 2014 | 3.927 | 3.938 | 3.927 | 3.927 | 197,080 | +0.01(+0.19%) |
May 13, 2014 | 3.931 | 3.938 | 3.920 | 3.920 | 262,311 | -0.03(-0.66%) |
May 12, 2014 | 3.949 | 3.957 | 3.934 | 3.946 | 326,693 | -0.01(-0.19%) |
May 09, 2014 | 3.942 | 3.953 | 3.934 | 3.953 | 183,477 | +0.03(+0.67%) |
May 08, 2014 | 3.934 | 3.956 | 3.923 | 3.927 | 254,052 | +0.01(+0.38%) |
May 07, 2014 | 3.908 | 3.919 | 3.901 | 3.912 | 264,157 | +0.00(+0.00%) |
May 06, 2014 | 3.912 | 3.927 | 3.908 | 3.912 | 217,609 | -0.01(-0.28%) |
May 05, 2014 | 3.897 | 3.927 | 3.897 | 3.923 | 327,003 | +0.01(+0.19%) |
May 02, 2014 | 3.916 | 3.919 | 3.905 | 3.916 | 210,008 | +0.01(+0.28%) |
May 01, 2014 | 3.927 | 3.979 | 3.894 | 3.905 | 283,802 | -0.01(-0.28%) |
Apr 30, 2014 | 3.868 | 3.986 | 3.864 | 3.916 | 458,350 | +0.04(+1.11%) |
Apr 29, 2014 | 3.857 | 3.879 | 3.849 | 3.873 | 191,299 | +0.02(+0.52%) |
Apr 28, 2014 | 3.853 | 3.860 | 3.842 | 3.853 | 235,376 | +0.02(+0.48%) |
Apr 25, 2014 | 3.816 | 3.845 | 3.816 | 3.834 | 259,444 | +0.01(+0.39%) |
Apr 24, 2014 | 3.823 | 3.834 | 3.816 | 3.819 | 195,175 | -0.01(-0.28%) |
Apr 23, 2014 | 3.801 | 3.834 | 3.801 | 3.830 | 222,573 | +0.03(+0.67%) |
Apr 22, 2014 | 3.801 | 3.816 | 3.790 | 3.805 | 268,530 | +0.00(+0.10%) |
Apr 21, 2014 | 3.812 | 3.819 | 3.794 | 3.801 | 274,422 | -0.01(-0.39%) |
Apr 17, 2014 | 3.823 | 3.816 | 3.816 | 3.816 | 174,917 | -0.01(-0.39%) |
Apr 16, 2014 | 3.838 | 3.838 | 3.819 | 3.831 | 157,360 | +0.01(+0.19%) |
Apr 15, 2014 | 3.812 | 3.828 | 3.805 | 3.823 | 211,606 | +0.00(+0.10%) |
Apr 14, 2014 | 3.834 | 3.845 | 3.808 | 3.819 | 195,926 | -0.01(-0.27%) |
Apr 11, 2014 | 3.834 | 3.853 | 3.824 | 3.830 | 212,945 | +0.00(+0.08%) |
Apr 10, 2014 | 3.827 | 3.827 | 3.816 | 3.827 | 159,870 | +0.01(+0.19%) |
Apr 09, 2014 | 3.834 | 3.841 | 3.819 | 3.819 | 144,306 | +0.00(+0.10%) |
Apr 08, 2014 | 3.816 | 3.823 | 3.794 | 3.816 | 240,621 | -0.00(-0.10%) |
Apr 07, 2014 | 3.805 | 3.830 | 3.805 | 3.819 | 186,675 | +0.03(+0.68%) |
Apr 04, 2014 | 3.805 | 3.808 | 3.786 | 3.794 | 272,065 | +0.02(+0.49%) |
Apr 03, 2014 | 3.775 | 3.786 | 3.775 | 3.775 | 178,881 | -0.01(-0.19%) |
Apr 02, 2014 | 3.779 | 3.801 | 3.768 | 3.783 | 278,754 | +0.01(+0.29%) |