Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.070 | 4.070 | 3.984 | 3.991 | 3,289,008 | -0.09(-2.12%) |
Jul 30, 2014 | 4.078 | 4.078 | 4.038 | 4.078 | 2,526,727 | +0.00(+0.00%) |
Jul 29, 2014 | 4.097 | 4.101 | 4.073 | 4.078 | 1,862,947 | -0.02(-0.38%) |
Jul 28, 2014 | 4.093 | 4.101 | 4.070 | 4.093 | 1,504,096 | +0.01(+0.19%) |
Jul 25, 2014 | 4.097 | 4.101 | 4.068 | 4.085 | 1,824,728 | -0.02(-0.38%) |
Jul 24, 2014 | 4.070 | 4.101 | 4.070 | 4.101 | 2,130,804 | +0.03(+0.77%) |
Jul 23, 2014 | 4.074 | 4.085 | 4.069 | 4.070 | 1,299,820 | +0.00(+0.00%) |
Jul 22, 2014 | 4.050 | 4.078 | 4.046 | 4.070 | 1,987,326 | +0.04(+0.89%) |
Jul 21, 2014 | 4.042 | 4.046 | 4.023 | 4.034 | 2,058,642 | -0.02(-0.58%) |
Jul 18, 2014 | 4.034 | 4.061 | 4.018 | 4.057 | 1,890,915 | +0.04(+0.87%) |
Jul 17, 2014 | 4.053 | 4.061 | 4.015 | 4.022 | 2,134,985 | -0.04(-0.96%) |
Jul 16, 2014 | 4.053 | 4.065 | 4.038 | 4.061 | 2,110,356 | +0.02(+0.58%) |
Jul 15, 2014 | 4.038 | 4.046 | 4.015 | 4.038 | 1,864,001 | +0.01(+0.19%) |
Jul 14, 2014 | 3.995 | 4.046 | 3.995 | 4.030 | 1,724,384 | +0.01(+0.19%) |
Jul 11, 2014 | 3.995 | 4.026 | 3.980 | 4.022 | 1,534,260 | +0.03(+0.78%) |
Jul 10, 2014 | 3.974 | 4.011 | 3.956 | 3.991 | 3,056,078 | -0.02(-0.48%) |
Jul 09, 2014 | 4.026 | 4.038 | 4.007 | 4.011 | 2,511,486 | -0.02(-0.58%) |
Jul 08, 2014 | 4.034 | 4.046 | 3.999 | 4.034 | 3,271,593 | -0.00(-0.10%) |
Jul 07, 2014 | 4.053 | 4.053 | 4.034 | 4.038 | 2,521,216 | -0.01(-0.19%) |
Jul 03, 2014 | 4.050 | 4.046 | 4.046 | 4.046 | 1,449,583 | +0.01(+0.29%) |
Jul 02, 2014 | 4.046 | 4.053 | 4.015 | 4.034 | 2,323,426 | -0.03(-0.67%) |
Jul 01, 2014 | 4.034 | 4.061 | 4.026 | 4.061 | 1,942,932 | +0.03(+0.68%) |
Jun 30, 2014 | 4.018 | 4.034 | 4.006 | 4.034 | 2,753,247 | +0.03(+0.78%) |
Jun 27, 2014 | 3.991 | 4.003 | 3.983 | 4.003 | 1,345,161 | +0.01(+0.29%) |
Jun 26, 2014 | 3.999 | 3.999 | 3.968 | 3.991 | 2,268,663 | -0.00(-0.10%) |
Jun 25, 2014 | 3.976 | 3.999 | 3.968 | 3.995 | 2,602,258 | +0.02(+0.39%) |
Jun 24, 2014 | 3.945 | 3.980 | 3.945 | 3.980 | 2,604,170 | +0.04(+0.89%) |
Jun 23, 2014 | 3.968 | 3.968 | 3.937 | 3.945 | 2,538,305 | -0.02(-0.49%) |
Jun 20, 2014 | 3.987 | 3.987 | 3.956 | 3.964 | 1,764,535 | -0.02(-0.59%) |
Jun 19, 2014 | 3.968 | 3.987 | 3.952 | 3.987 | 2,174,143 | +0.03(+0.80%) |
Jun 18, 2014 | 3.925 | 3.956 | 3.922 | 3.956 | 2,665,271 | +0.03(+0.79%) |
Jun 17, 2014 | 3.913 | 3.936 | 3.909 | 3.925 | 2,803,829 | +0.01(+0.20%) |
Jun 16, 2014 | 3.906 | 3.929 | 3.902 | 3.917 | 2,987,866 | +0.01(+0.30%) |
Jun 13, 2014 | 3.902 | 3.913 | 3.902 | 3.906 | 3,260,382 | +0.00(+0.10%) |
Jun 12, 2014 | 3.940 | 3.948 | 3.898 | 3.902 | 3,440,993 | -0.04(-0.98%) |
Jun 11, 2014 | 3.967 | 3.983 | 3.929 | 3.940 | 4,373,457 | -0.03(-0.68%) |
Jun 10, 2014 | 4.006 | 4.014 | 3.960 | 3.967 | 7,062,782 | -0.08(-1.91%) |
Jun 06, 2014 | 4.025 | 4.044 | 4.025 | 4.044 | 2,005,025 | +0.01(+0.29%) |
Jun 05, 2014 | 4.014 | 4.033 | 3.995 | 4.033 | 2,058,219 | +0.02(+0.58%) |
Jun 04, 2014 | 4.029 | 4.037 | 4.006 | 4.010 | 2,923,384 | -0.03(-0.67%) |
Jun 03, 2014 | 4.029 | 4.041 | 4.021 | 4.037 | 2,112,966 | +0.00(+0.10%) |
Jun 02, 2014 | 4.006 | 4.033 | 4.006 | 4.033 | 1,910,783 | +0.03(+0.67%) |
May 30, 2014 | 3.998 | 4.010 | 3.993 | 4.006 | 2,055,356 | +0.01(+0.29%) |
May 29, 2014 | 3.971 | 3.994 | 3.971 | 3.994 | 1,938,993 | +0.02(+0.58%) |
May 28, 2014 | 3.979 | 3.990 | 3.963 | 3.971 | 2,160,875 | -0.02(-0.48%) |
May 27, 2014 | 3.971 | 3.994 | 3.960 | 3.990 | 2,486,095 | +0.03(+0.78%) |
May 23, 2014 | 3.956 | 3.960 | 3.960 | 3.960 | 1,459,618 | +0.00(+0.10%) |
May 22, 2014 | 3.933 | 3.960 | 3.933 | 3.956 | 1,435,476 | +0.03(+0.69%) |
May 21, 2014 | 3.960 | 3.971 | 3.921 | 3.929 | 4,528,117 | -0.03(-0.77%) |
May 20, 2014 | 3.974 | 3.974 | 3.944 | 3.959 | 2,268,282 | -0.02(-0.39%) |
May 19, 2014 | 3.944 | 3.976 | 3.944 | 3.974 | 2,005,336 | +0.02(+0.58%) |
May 16, 2014 | 3.932 | 3.955 | 3.932 | 3.951 | 2,117,883 | +0.02(+0.49%) |
May 15, 2014 | 3.959 | 3.959 | 3.913 | 3.932 | 2,666,437 | -0.03(-0.68%) |
May 14, 2014 | 3.948 | 3.967 | 3.944 | 3.959 | 1,934,555 | +0.00(+0.00%) |
May 13, 2014 | 3.936 | 3.959 | 3.936 | 3.959 | 2,272,450 | +0.01(+0.29%) |
May 12, 2014 | 3.921 | 3.953 | 3.917 | 3.948 | 2,720,147 | +0.03(+0.78%) |
May 09, 2014 | 3.917 | 3.921 | 3.909 | 3.917 | 1,754,252 | -0.00(-0.10%) |
May 08, 2014 | 3.917 | 3.925 | 3.909 | 3.921 | 1,479,898 | +0.00(+0.10%) |
May 07, 2014 | 3.913 | 3.921 | 3.905 | 3.917 | 2,008,655 | +0.00(+0.10%) |
May 06, 2014 | 3.917 | 3.925 | 3.909 | 3.913 | 1,926,334 | -0.01(-0.20%) |
May 05, 2014 | 3.913 | 3.925 | 3.902 | 3.921 | 1,861,396 | +0.00(+0.10%) |
May 02, 2014 | 3.886 | 3.921 | 3.886 | 3.917 | 2,094,147 | +0.01(+0.29%) |