Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.709 | 3.709 | 3.620 | 3.620 | 1,222,779 | -0.10(-2.63%) |
Jul 30, 2014 | 3.731 | 3.736 | 3.709 | 3.718 | 793,523 | +0.00(+0.00%) |
Jul 29, 2014 | 3.740 | 3.754 | 3.714 | 3.718 | 1,044,146 | -0.02(-0.59%) |
Jul 28, 2014 | 3.749 | 3.754 | 3.727 | 3.740 | 586,915 | +0.00(+0.00%) |
Jul 25, 2014 | 3.745 | 3.754 | 3.736 | 3.740 | 533,455 | -0.01(-0.24%) |
Jul 24, 2014 | 3.754 | 3.763 | 3.738 | 3.749 | 694,308 | -0.00(-0.12%) |
Jul 23, 2014 | 3.736 | 3.754 | 3.727 | 3.754 | 1,288,585 | +0.02(+0.48%) |
Jul 22, 2014 | 3.718 | 3.740 | 3.718 | 3.736 | 538,781 | +0.02(+0.60%) |
Jul 21, 2014 | 3.727 | 3.731 | 3.714 | 3.714 | 651,746 | -0.02(-0.59%) |
Jul 18, 2014 | 3.718 | 3.740 | 3.718 | 3.736 | 681,695 | +0.01(+0.36%) |
Jul 17, 2014 | 3.727 | 3.745 | 3.718 | 3.723 | 1,121,239 | -0.02(-0.48%) |
Jul 16, 2014 | 3.727 | 3.740 | 3.723 | 3.740 | 686,832 | +0.03(+0.84%) |
Jul 15, 2014 | 3.727 | 3.736 | 3.705 | 3.709 | 648,146 | -0.02(-0.48%) |
Jul 14, 2014 | 3.736 | 3.745 | 3.723 | 3.727 | 491,230 | +0.00(+0.12%) |
Jul 11, 2014 | 3.723 | 3.731 | 3.700 | 3.723 | 712,241 | +0.00(+0.12%) |
Jul 10, 2014 | 3.709 | 3.723 | 3.696 | 3.718 | 678,890 | -0.01(-0.24%) |
Jul 09, 2014 | 3.731 | 3.736 | 3.715 | 3.727 | 767,173 | +0.00(+0.00%) |
Jul 08, 2014 | 3.723 | 3.727 | 3.714 | 3.727 | 880,757 | +0.00(+0.00%) |
Jul 07, 2014 | 3.700 | 3.731 | 3.700 | 3.727 | 1,118,438 | +0.02(+0.60%) |
Jul 03, 2014 | 3.683 | 3.705 | 3.705 | 3.705 | 567,289 | +0.02(+0.48%) |
Jul 02, 2014 | 3.727 | 3.731 | 3.678 | 3.687 | 1,854,193 | -0.05(-1.31%) |
Jul 01, 2014 | 3.727 | 3.736 | 3.718 | 3.736 | 1,152,244 | +0.01(+0.24%) |
Jun 30, 2014 | 3.731 | 3.754 | 3.723 | 3.727 | 1,656,526 | +0.01(+0.36%) |
Jun 27, 2014 | 3.669 | 3.714 | 3.669 | 3.714 | 948,258 | +0.04(+1.09%) |
Jun 26, 2014 | 3.683 | 3.687 | 3.656 | 3.674 | 1,927,527 | -0.00(-0.12%) |
Jun 25, 2014 | 3.678 | 3.709 | 3.674 | 3.678 | 2,064,390 | -0.00(-0.12%) |
Jun 24, 2014 | 3.674 | 3.696 | 3.674 | 3.683 | 952,594 | +0.00(+0.00%) |
Jun 23, 2014 | 3.700 | 3.714 | 3.678 | 3.683 | 1,113,479 | -0.02(-0.60%) |
Jun 20, 2014 | 3.700 | 3.714 | 3.700 | 3.705 | 1,280,136 | +0.00(+0.00%) |
Jun 19, 2014 | 3.683 | 3.709 | 3.678 | 3.705 | 2,108,807 | +0.03(+0.85%) |
Jun 18, 2014 | 3.647 | 3.674 | 3.647 | 3.674 | 651,671 | +0.03(+0.73%) |
Jun 17, 2014 | 3.647 | 3.663 | 3.647 | 3.647 | 650,364 | -0.01(-0.24%) |
Jun 16, 2014 | 3.651 | 3.665 | 3.647 | 3.656 | 1,064,974 | -0.00(-0.12%) |
Jun 13, 2014 | 3.678 | 3.687 | 3.647 | 3.660 | 1,301,592 | -0.01(-0.36%) |
Jun 12, 2014 | 3.656 | 3.674 | 3.638 | 3.674 | 2,196,332 | +0.03(+0.85%) |
Jun 11, 2014 | 3.643 | 3.647 | 3.634 | 3.643 | 901,837 | -0.01(-0.36%) |
Jun 10, 2014 | 3.647 | 3.656 | 3.643 | 3.656 | 991,413 | +0.01(+0.36%) |
Jun 06, 2014 | 3.660 | 3.669 | 3.642 | 3.643 | 707,887 | -0.02(-0.60%) |
Jun 05, 2014 | 3.651 | 3.664 | 3.634 | 3.664 | 954,246 | +0.01(+0.24%) |
Jun 04, 2014 | 3.634 | 3.656 | 3.625 | 3.656 | 1,662,875 | +0.02(+0.48%) |
Jun 03, 2014 | 3.621 | 3.640 | 3.621 | 3.638 | 911,877 | +0.01(+0.24%) |
Jun 02, 2014 | 3.616 | 3.634 | 3.612 | 3.629 | 819,566 | +0.01(+0.36%) |
May 30, 2014 | 3.612 | 3.629 | 3.608 | 3.616 | 1,005,228 | +0.00(+0.00%) |
May 29, 2014 | 3.616 | 3.616 | 3.603 | 3.616 | 1,162,211 | +0.00(+0.12%) |
May 28, 2014 | 3.590 | 3.612 | 3.586 | 3.612 | 1,069,840 | +0.02(+0.61%) |
May 27, 2014 | 3.573 | 3.590 | 3.568 | 3.590 | 1,108,042 | +0.02(+0.61%) |
May 23, 2014 | 3.581 | 3.568 | 3.568 | 3.568 | 776,856 | -0.01(-0.24%) |
May 22, 2014 | 3.564 | 3.581 | 3.564 | 3.577 | 770,962 | +0.01(+0.37%) |
May 21, 2014 | 3.551 | 3.577 | 3.551 | 3.564 | 1,339,382 | +0.02(+0.49%) |
May 20, 2014 | 3.542 | 3.551 | 3.529 | 3.546 | 737,420 | -0.00(-0.12%) |
May 19, 2014 | 3.520 | 3.551 | 3.520 | 3.551 | 909,704 | +0.01(+0.37%) |
May 16, 2014 | 3.529 | 3.538 | 3.520 | 3.538 | 715,401 | +0.01(+0.37%) |
May 15, 2014 | 3.538 | 3.542 | 3.520 | 3.525 | 934,542 | -0.01(-0.37%) |
May 14, 2014 | 3.546 | 3.555 | 3.533 | 3.538 | 1,379,713 | -0.01(-0.25%) |
May 13, 2014 | 3.546 | 3.551 | 3.538 | 3.546 | 810,435 | +0.00(+0.00%) |
May 12, 2014 | 3.538 | 3.546 | 3.533 | 3.546 | 1,016,651 | +0.02(+0.50%) |
May 09, 2014 | 3.516 | 3.533 | 3.507 | 3.529 | 784,682 | +0.01(+0.25%) |
May 08, 2014 | 3.529 | 3.538 | 3.512 | 3.520 | 919,057 | -0.00(-0.12%) |
May 07, 2014 | 3.525 | 3.529 | 3.498 | 3.525 | 1,026,475 | +0.01(+0.37%) |
May 06, 2014 | 3.529 | 3.529 | 3.507 | 3.512 | 698,032 | -0.01(-0.37%) |
May 05, 2014 | 3.520 | 3.533 | 3.512 | 3.525 | 592,963 | +0.00(+0.12%) |
May 02, 2014 | 3.538 | 3.542 | 3.520 | 3.520 | 730,047 | -0.01(-0.25%) |