Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.466 | 3.474 | 3.389 | 3.412 | 14,696,660 | -0.14(-3.86%) |
Jul 30, 2014 | 3.603 | 3.615 | 3.520 | 3.549 | 8,395,043 | -0.01(-0.35%) |
Jul 29, 2014 | 3.657 | 3.686 | 3.507 | 3.561 | 10,369,249 | -0.13(-3.49%) |
Jul 28, 2014 | 3.703 | 3.719 | 3.653 | 3.690 | 7,394,872 | +0.00(+0.00%) |
Jul 25, 2014 | 3.719 | 3.732 | 3.686 | 3.690 | 9,539,626 | -0.05(-1.33%) |
Jul 24, 2014 | 3.669 | 3.744 | 3.657 | 3.740 | 10,192,805 | +0.08(+2.15%) |
Jul 23, 2014 | 3.698 | 3.732 | 3.615 | 3.661 | 10,135,409 | -0.07(-1.89%) |
Jul 22, 2014 | 3.690 | 3.736 | 3.669 | 3.732 | 11,341,640 | +0.09(+2.39%) |
Jul 21, 2014 | 3.578 | 3.653 | 3.553 | 3.644 | 9,115,548 | +0.12(+3.29%) |
Jul 18, 2014 | 3.487 | 3.566 | 3.441 | 3.528 | 15,159,739 | +0.16(+4.81%) |
Jul 17, 2014 | 3.416 | 3.416 | 3.354 | 3.366 | 9,702,357 | -0.02(-0.61%) |
Jul 16, 2014 | 3.445 | 3.466 | 3.358 | 3.387 | 8,396,611 | -0.05(-1.33%) |
Jul 15, 2014 | 3.404 | 3.441 | 3.366 | 3.433 | 10,664,545 | +0.04(+1.22%) |
Jul 14, 2014 | 3.325 | 3.402 | 3.313 | 3.391 | 13,578,548 | +0.06(+1.74%) |
Jul 11, 2014 | 3.375 | 3.433 | 3.283 | 3.333 | 18,586,798 | -0.05(-1.59%) |
Jul 10, 2014 | 3.263 | 3.395 | 3.246 | 3.387 | 15,902,117 | +0.14(+4.35%) |
Jul 09, 2014 | 3.213 | 3.302 | 3.196 | 3.246 | 13,666,705 | +0.03(+1.03%) |
Jul 08, 2014 | 3.213 | 3.225 | 3.172 | 3.213 | 13,016,713 | +0.02(+0.49%) |
Jul 07, 2014 | 3.124 | 3.209 | 3.085 | 3.197 | 12,492,957 | +0.05(+1.72%) |
Jul 03, 2014 | 3.023 | 3.143 | 3.143 | 3.143 | 9,848,261 | +0.11(+3.69%) |
Jul 02, 2014 | 3.035 | 3.050 | 2.985 | 3.031 | 14,675,623 | -0.01(-0.38%) |
Jul 01, 2014 | 3.085 | 3.104 | 3.027 | 3.043 | 6,659,179 | -0.04(-1.25%) |
Jun 30, 2014 | 3.116 | 3.124 | 3.058 | 3.081 | 10,562,618 | -0.06(-1.96%) |
Jun 27, 2014 | 3.131 | 3.166 | 3.081 | 3.143 | 6,956,805 | +0.00(+0.12%) |
Jun 26, 2014 | 3.104 | 3.143 | 3.093 | 3.139 | 9,115,005 | -0.00(-0.12%) |
Jun 25, 2014 | 3.182 | 3.224 | 3.124 | 3.143 | 9,572,020 | -0.00(-0.12%) |
Jun 24, 2014 | 3.155 | 3.201 | 3.124 | 3.147 | 11,749,629 | +0.01(+0.25%) |
Jun 23, 2014 | 3.112 | 3.155 | 3.101 | 3.139 | 11,487,759 | -0.03(-0.97%) |
Jun 20, 2014 | 3.143 | 3.195 | 3.120 | 3.170 | 10,557,406 | -0.01(-0.24%) |
Jun 19, 2014 | 3.220 | 3.239 | 3.178 | 3.178 | 10,417,567 | -0.06(-1.90%) |
Jun 18, 2014 | 3.070 | 3.239 | 3.062 | 3.239 | 11,543,161 | +0.16(+5.13%) |
Jun 17, 2014 | 3.020 | 3.081 | 3.020 | 3.081 | 9,078,129 | +0.02(+0.63%) |
Jun 16, 2014 | 3.039 | 3.070 | 3.012 | 3.062 | 8,401,840 | +0.01(+0.38%) |
Jun 13, 2014 | 3.070 | 3.081 | 3.024 | 3.050 | 6,537,159 | +0.02(+0.76%) |
Jun 12, 2014 | 3.047 | 3.058 | 3.000 | 3.027 | 4,458,444 | -0.02(-0.76%) |
Jun 11, 2014 | 3.054 | 3.066 | 3.016 | 3.050 | 11,212,527 | +0.03(+1.02%) |
Jun 10, 2014 | 2.946 | 3.037 | 2.935 | 3.020 | 17,225,742 | +0.13(+4.54%) |
Jun 06, 2014 | 2.904 | 2.912 | 2.854 | 2.888 | 11,826,942 | +0.10(+3.74%) |
Jun 05, 2014 | 2.780 | 2.804 | 2.767 | 2.784 | 7,425,408 | +0.04(+1.40%) |
Jun 04, 2014 | 2.765 | 2.765 | 2.730 | 2.746 | 7,198,425 | -0.02(-0.70%) |
Jun 03, 2014 | 2.719 | 2.773 | 2.696 | 2.765 | 13,434,717 | +0.04(+1.41%) |
Jun 02, 2014 | 2.696 | 2.730 | 2.653 | 2.726 | 15,451,309 | +0.02(+0.71%) |
May 30, 2014 | 2.765 | 2.769 | 2.688 | 2.707 | 12,337,232 | -0.08(-3.04%) |
May 29, 2014 | 2.823 | 2.838 | 2.780 | 2.792 | 7,332,830 | -0.01(-0.41%) |
May 28, 2014 | 2.796 | 2.807 | 2.746 | 2.804 | 8,525,349 | +0.00(+0.14%) |
May 27, 2014 | 2.861 | 2.881 | 2.765 | 2.800 | 13,675,625 | -0.15(-5.22%) |
May 23, 2014 | 2.896 | 2.954 | 2.954 | 2.954 | 15,323,810 | +0.08(+2.89%) |
May 22, 2014 | 2.896 | 2.906 | 2.858 | 2.871 | 6,081,401 | -0.01(-0.20%) |
May 21, 2014 | 2.858 | 2.881 | 2.815 | 2.877 | 11,238,595 | +0.04(+1.36%) |
May 20, 2014 | 2.823 | 2.892 | 2.811 | 2.838 | 12,544,805 | +0.02(+0.68%) |
May 19, 2014 | 2.807 | 2.823 | 2.769 | 2.819 | 11,579,217 | +0.01(+0.27%) |
May 16, 2014 | 2.831 | 2.834 | 2.780 | 2.811 | 15,071,322 | +0.05(+1.67%) |
May 15, 2014 | 2.865 | 2.869 | 2.750 | 2.765 | 23,739,682 | -0.18(-6.03%) |
May 14, 2014 | 2.931 | 2.993 | 2.923 | 2.942 | 14,483,029 | +0.07(+2.42%) |
May 13, 2014 | 2.846 | 2.896 | 2.842 | 2.873 | 21,458,036 | +0.05(+1.64%) |
May 12, 2014 | 2.811 | 2.838 | 2.800 | 2.827 | 9,435,652 | +0.02(+0.83%) |
May 09, 2014 | 2.831 | 2.846 | 2.796 | 2.804 | 8,164,270 | +0.00(+0.00%) |
May 08, 2014 | 2.869 | 2.873 | 2.804 | 2.804 | 11,390,314 | -0.03(-1.22%) |
May 07, 2014 | 2.792 | 2.856 | 2.788 | 2.838 | 13,806,707 | +0.02(+0.82%) |
May 06, 2014 | 2.807 | 2.842 | 2.792 | 2.815 | 18,999,668 | +0.02(+0.83%) |
May 05, 2014 | 2.838 | 2.838 | 2.773 | 2.792 | 39,139,968 | -0.03(-0.96%) |
May 02, 2014 | 2.757 | 2.827 | 2.746 | 2.819 | 22,715,370 | +0.08(+2.85%) |