Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.400 | 3.400 | 3.300 | 3.320 | 4,702 | -0.08(-2.35%) |
Jul 30, 2014 | 3.481 | 3.510 | 3.293 | 3.400 | 8,022 | -0.11(-3.05%) |
Jul 29, 2014 | 3.450 | 3.510 | 3.450 | 3.507 | 7,672 | +0.04(+1.06%) |
Jul 28, 2014 | 3.410 | 3.410 | 3.400 | 3.470 | 15,782 | +0.07(+2.06%) |
Jul 25, 2014 | 3.530 | 3.530 | 3.400 | 3.400 | 5,151 | -0.07(-2.05%) |
Jul 24, 2014 | 3.300 | 3.500 | 3.300 | 3.471 | 1,498 | +0.17(+5.17%) |
Jul 23, 2014 | 3.540 | 3.550 | 3.260 | 3.301 | 12,280 | -0.19(-5.55%) |
Jul 22, 2014 | 3.580 | 3.580 | 3.400 | 3.495 | 10,671 | +0.03(+1.01%) |
Jul 21, 2014 | 3.410 | 3.650 | 3.400 | 3.460 | 36,656 | +0.05(+1.47%) |
Jul 18, 2014 | 3.290 | 3.450 | 3.230 | 3.410 | 24,655 | +0.08(+2.40%) |
Jul 17, 2014 | 3.220 | 3.360 | 3.220 | 3.330 | 17,192 | +0.14(+4.39%) |
Jul 16, 2014 | 3.180 | 3.190 | 3.180 | 3.190 | 2,478 | +0.02(+0.63%) |
Jul 15, 2014 | 3.120 | 3.230 | 3.120 | 3.170 | 8,652 | +0.06(+1.93%) |
Jul 14, 2014 | 3.200 | 3.220 | 3.060 | 3.110 | 12,643 | -0.12(-3.72%) |
Jul 11, 2014 | 3.200 | 3.250 | 3.140 | 3.230 | 12,540 | -0.07(-2.12%) |
Jul 10, 2014 | 3.180 | 3.330 | 3.150 | 3.300 | 8,829 | -0.01(-0.30%) |
Jul 09, 2014 | 3.250 | 3.320 | 3.180 | 3.310 | 10,483 | +0.01(+0.30%) |
Jul 08, 2014 | 3.370 | 3.370 | 3.250 | 3.300 | 17,677 | +0.01(+0.30%) |
Jul 07, 2014 | 3.600 | 3.600 | 3.250 | 3.290 | 62,038 | -0.33(-9.11%) |
Jul 03, 2014 | 3.620 | 3.620 | 3.620 | 0 | +0.01(+0.32%) | |
Jul 02, 2014 | 3.510 | 3.800 | 3.430 | 3.608 | 59,226 | +0.12(+3.42%) |
Jul 01, 2014 | 3.440 | 3.690 | 3.350 | 3.489 | 20,523 | +0.06(+1.73%) |
Jun 30, 2014 | 3.580 | 3.660 | 3.350 | 3.430 | 38,961 | -0.10(-2.83%) |
Jun 27, 2014 | 3.420 | 3.770 | 3.261 | 3.530 | 17,546 | +0.20(+6.01%) |
Jun 26, 2014 | 3.500 | 3.520 | 3.274 | 3.330 | 31,535 | -0.18(-5.13%) |
Jun 25, 2014 | 3.580 | 3.600 | 3.510 | 3.510 | 14,058 | -0.07(-1.83%) |
Jun 24, 2014 | 3.730 | 3.760 | 3.550 | 3.576 | 18,995 | -0.20(-5.41%) |
Jun 23, 2014 | 3.860 | 3.860 | 3.730 | 3.780 | 13,869 | -0.05(-1.31%) |
Jun 20, 2014 | 3.870 | 3.880 | 3.680 | 3.830 | 24,320 | +0.08(+2.13%) |
Jun 19, 2014 | 3.920 | 4.100 | 3.600 | 3.750 | 50,986 | -0.09(-2.34%) |
Jun 18, 2014 | 3.530 | 3.900 | 3.530 | 3.840 | 82,438 | +0.40(+11.63%) |
Jun 17, 2014 | 2.980 | 3.511 | 2.980 | 3.440 | 115,755 | +0.50(+17.01%) |
Jun 16, 2014 | 2.850 | 2.940 | 2.850 | 2.940 | 14,855 | +0.11(+3.89%) |
Jun 13, 2014 | 2.890 | 2.910 | 2.810 | 2.830 | 19,405 | -0.02(-0.70%) |
Jun 12, 2014 | 2.890 | 2.910 | 2.778 | 2.850 | 12,420 | -0.07(-2.40%) |
Jun 11, 2014 | 2.910 | 2.930 | 2.860 | 2.920 | 7,925 | -0.01(-0.34%) |
Jun 10, 2014 | 2.990 | 2.990 | 2.930 | 2.930 | 20,241 | -0.04(-1.35%) |
Jun 06, 2014 | 2.960 | 2.990 | 2.930 | 2.970 | 6,241 | +0.01(+0.34%) |
Jun 05, 2014 | 2.980 | 3.050 | 2.910 | 2.960 | 14,396 | +0.00(+0.00%) |
Jun 04, 2014 | 2.828 | 3.130 | 2.828 | 2.960 | 6,178 | +0.08(+2.78%) |
Jun 03, 2014 | 3.000 | 3.140 | 2.800 | 2.880 | 24,131 | -0.10(-3.29%) |
Jun 02, 2014 | 2.890 | 3.000 | 2.890 | 2.978 | 27,503 | +0.12(+4.13%) |
May 30, 2014 | 2.720 | 2.900 | 2.680 | 2.860 | 29,301 | +0.12(+4.38%) |
May 29, 2014 | 2.610 | 2.770 | 2.610 | 2.740 | 29,335 | -0.06(-2.15%) |
May 28, 2014 | 2.950 | 3.020 | 2.670 | 2.800 | 81,684 | -0.20(-6.66%) |
May 27, 2014 | 3.200 | 3.210 | 2.880 | 3.000 | 51,470 | -0.20(-6.28%) |
May 23, 2014 | 3.201 | 3.201 | 3.201 | 0 | +0.10(+3.25%) | |
May 22, 2014 | 3.170 | 3.220 | 3.100 | 3.100 | 12,784 | -0.12(-3.72%) |
May 21, 2014 | 3.250 | 3.250 | 3.150 | 3.220 | 6,779 | +0.00(+0.00%) |
May 20, 2014 | 3.220 | 3.240 | 3.210 | 3.220 | 2,259 | +0.01(+0.31%) |
May 19, 2014 | 3.280 | 3.330 | 3.120 | 3.210 | 23,393 | -0.19(-5.46%) |
May 16, 2014 | 3.410 | 3.440 | 3.356 | 3.395 | 5,300 | -0.04(-1.30%) |
May 15, 2014 | 3.250 | 3.490 | 3.250 | 3.440 | 17,567 | +0.14(+4.24%) |
May 14, 2014 | 3.280 | 3.380 | 3.250 | 3.300 | 2,732 | +0.04(+1.23%) |
May 13, 2014 | 3.340 | 3.340 | 3.220 | 3.260 | 8,264 | -0.14(-4.12%) |
May 12, 2014 | 3.360 | 3.410 | 3.209 | 3.400 | 7,851 | +0.08(+2.56%) |
May 09, 2014 | 3.360 | 3.420 | 3.250 | 3.315 | 5,416 | -0.02(-0.75%) |
May 08, 2014 | 3.220 | 3.360 | 3.180 | 3.340 | 19,191 | +0.06(+1.83%) |
May 07, 2014 | 3.500 | 3.500 | 3.150 | 3.280 | 25,106 | -0.23(-6.45%) |
May 06, 2014 | 3.560 | 3.600 | 3.500 | 3.506 | 15,844 | -0.08(-2.34%) |
May 05, 2014 | 3.610 | 3.730 | 3.550 | 3.590 | 16,625 | -0.15(-4.01%) |
May 02, 2014 | 3.650 | 3.750 | 3.610 | 3.740 | 13,875 | -0.01(-0.27%) |