Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.186 | 3.189 | 3.036 | 3.061 | 4,307,400 | -0.15(-4.57%) |
Jul 30, 2014 | 3.254 | 3.254 | 3.195 | 3.208 | 915,037 | -0.04(-1.25%) |
Jul 29, 2014 | 3.248 | 3.264 | 3.230 | 3.248 | 476,217 | +0.00(+0.00%) |
Jul 28, 2014 | 3.254 | 3.254 | 3.236 | 3.248 | 492,119 | -0.01(-0.19%) |
Jul 25, 2014 | 3.239 | 3.258 | 3.233 | 3.254 | 295,141 | +0.01(+0.19%) |
Jul 24, 2014 | 3.242 | 3.264 | 3.226 | 3.248 | 443,920 | +0.01(+0.19%) |
Jul 23, 2014 | 3.214 | 3.260 | 3.211 | 3.242 | 805,940 | -0.00(-0.10%) |
Jul 22, 2014 | 3.205 | 3.248 | 3.201 | 3.245 | 549,139 | +0.04(+1.17%) |
Jul 21, 2014 | 3.223 | 3.223 | 3.186 | 3.208 | 865,783 | -0.02(-0.68%) |
Jul 18, 2014 | 3.223 | 3.248 | 3.211 | 3.230 | 585,754 | +0.02(+0.58%) |
Jul 17, 2014 | 3.195 | 3.214 | 3.177 | 3.211 | 853,962 | +0.00(+0.10%) |
Jul 16, 2014 | 3.201 | 3.211 | 3.183 | 3.208 | 726,436 | +0.02(+0.69%) |
Jul 15, 2014 | 3.226 | 3.230 | 3.139 | 3.186 | 3,029,698 | -0.04(-1.16%) |
Jul 14, 2014 | 3.245 | 3.258 | 3.223 | 3.223 | 854,832 | -0.02(-0.77%) |
Jul 11, 2014 | 3.230 | 3.258 | 3.223 | 3.248 | 713,508 | +0.02(+0.77%) |
Jul 10, 2014 | 3.261 | 3.264 | 3.217 | 3.223 | 1,455,352 | -0.06(-1.80%) |
Jul 09, 2014 | 3.276 | 3.289 | 3.254 | 3.283 | 953,564 | +0.02(+0.67%) |
Jul 08, 2014 | 3.261 | 3.273 | 3.242 | 3.261 | 1,100,319 | -0.01(-0.38%) |
Jul 07, 2014 | 3.292 | 3.292 | 3.242 | 3.273 | 1,565,266 | -0.02(-0.56%) |
Jul 03, 2014 | 3.292 | 3.292 | 3.292 | 3.292 | 471,087 | +0.00(+0.09%) |
Jul 02, 2014 | 3.282 | 3.289 | 3.273 | 3.289 | 862,834 | +0.01(+0.19%) |
Jul 01, 2014 | 3.279 | 3.289 | 3.273 | 3.282 | 1,294,870 | +0.01(+0.28%) |
Jun 30, 2014 | 3.270 | 3.279 | 3.264 | 3.273 | 1,037,739 | -0.00(-0.09%) |
Jun 27, 2014 | 3.264 | 3.276 | 3.261 | 3.276 | 463,089 | +0.00(+0.09%) |
Jun 26, 2014 | 3.264 | 3.276 | 3.255 | 3.273 | 762,437 | +0.00(+0.00%) |
Jun 25, 2014 | 3.251 | 3.273 | 3.242 | 3.273 | 625,721 | +0.03(+0.86%) |
Jun 24, 2014 | 3.261 | 3.264 | 3.245 | 3.245 | 724,921 | -0.01(-0.28%) |
Jun 23, 2014 | 3.245 | 3.261 | 3.242 | 3.255 | 700,513 | +0.00(+0.10%) |
Jun 20, 2014 | 3.245 | 3.258 | 3.236 | 3.251 | 611,333 | +0.01(+0.29%) |
Jun 19, 2014 | 3.230 | 3.242 | 3.230 | 3.242 | 575,273 | +0.01(+0.19%) |
Jun 18, 2014 | 3.236 | 3.239 | 3.224 | 3.236 | 344,787 | +0.00(+0.00%) |
Jun 17, 2014 | 3.236 | 3.236 | 3.224 | 3.236 | 522,671 | +0.00(+0.00%) |
Jun 16, 2014 | 3.227 | 3.236 | 3.221 | 3.236 | 474,692 | +0.00(+0.00%) |
Jun 13, 2014 | 3.227 | 3.239 | 3.211 | 3.236 | 930,359 | +0.01(+0.29%) |
Jun 12, 2014 | 3.251 | 3.251 | 3.221 | 3.227 | 573,174 | -0.02(-0.57%) |
Jun 11, 2014 | 3.248 | 3.251 | 3.236 | 3.245 | 528,954 | -0.01(-0.19%) |
Jun 10, 2014 | 3.264 | 3.265 | 3.251 | 3.251 | 769,749 | +0.02(+0.48%) |
Jun 06, 2014 | 3.227 | 3.236 | 3.218 | 3.236 | 520,467 | +0.01(+0.19%) |
Jun 05, 2014 | 3.215 | 3.230 | 3.196 | 3.230 | 628,182 | +0.01(+0.38%) |
Jun 04, 2014 | 3.190 | 3.221 | 3.181 | 3.218 | 957,828 | +0.02(+0.57%) |
Jun 03, 2014 | 3.205 | 3.208 | 3.196 | 3.199 | 834,149 | +0.00(+0.10%) |
Jun 02, 2014 | 3.175 | 3.199 | 3.166 | 3.196 | 759,188 | +0.02(+0.58%) |
May 30, 2014 | 3.193 | 3.199 | 3.169 | 3.178 | 815,023 | -0.02(-0.67%) |
May 29, 2014 | 3.190 | 3.199 | 3.181 | 3.199 | 681,286 | +0.00(+0.00%) |
May 28, 2014 | 3.199 | 3.199 | 3.181 | 3.199 | 637,773 | +0.01(+0.29%) |
May 27, 2014 | 3.166 | 3.199 | 3.156 | 3.190 | 809,847 | +0.02(+0.77%) |
May 23, 2014 | 3.205 | 3.166 | 3.166 | 3.166 | 885,660 | -0.02(-0.67%) |
May 22, 2014 | 3.178 | 3.211 | 3.178 | 3.187 | 592,883 | +0.01(+0.39%) |
May 21, 2014 | 3.172 | 3.187 | 3.162 | 3.175 | 484,241 | +0.01(+0.19%) |
May 20, 2014 | 3.187 | 3.187 | 3.144 | 3.169 | 765,701 | -0.02(-0.58%) |
May 19, 2014 | 3.144 | 3.190 | 3.129 | 3.187 | 996,231 | +0.05(+1.46%) |
May 16, 2014 | 3.120 | 3.150 | 3.104 | 3.141 | 1,064,480 | -0.03(-0.87%) |
May 15, 2014 | 3.178 | 3.187 | 3.159 | 3.169 | 784,420 | -0.01(-0.19%) |
May 14, 2014 | 3.172 | 3.184 | 3.156 | 3.175 | 752,465 | -0.01(-0.19%) |
May 13, 2014 | 3.184 | 3.188 | 3.175 | 3.181 | 453,051 | -0.00(-0.10%) |
May 12, 2014 | 3.190 | 3.199 | 3.175 | 3.184 | 944,217 | -0.02(-0.76%) |
May 09, 2014 | 3.193 | 3.208 | 3.187 | 3.208 | 569,724 | +0.02(+0.58%) |
May 08, 2014 | 3.187 | 3.199 | 3.175 | 3.190 | 1,130,637 | +0.02(+0.48%) |
May 07, 2014 | 3.175 | 3.181 | 3.172 | 3.175 | 1,032,555 | -0.01(-0.19%) |
May 06, 2014 | 3.175 | 3.181 | 3.172 | 3.181 | 916,956 | +0.01(+0.29%) |
May 05, 2014 | 3.153 | 3.175 | 3.141 | 3.172 | 953,312 | +0.02(+0.48%) |
May 02, 2014 | 3.156 | 3.163 | 3.147 | 3.156 | 843,832 | +0.01(+0.19%) |