Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.700 | 3.740 | 3.610 | 3.650 | 717,434 | -0.13(-3.44%) |
Jul 30, 2014 | 3.780 | 3.850 | 3.700 | 3.780 | 596,511 | +0.03(+0.80%) |
Jul 29, 2014 | 3.630 | 3.730 | 3.610 | 3.750 | 512,241 | +0.12(+3.31%) |
Jul 28, 2014 | 3.810 | 3.870 | 3.610 | 3.630 | 898,056 | -0.14(-3.71%) |
Jul 25, 2014 | 3.780 | 3.800 | 3.650 | 3.770 | 595,036 | +0.00(+0.00%) |
Jul 24, 2014 | 3.840 | 3.850 | 3.730 | 3.770 | 568,286 | -0.04(-1.05%) |
Jul 23, 2014 | 3.900 | 3.970 | 3.750 | 3.810 | 809,645 | -0.07(-1.80%) |
Jul 22, 2014 | 3.860 | 3.990 | 3.820 | 3.880 | 678,739 | +0.05(+1.31%) |
Jul 21, 2014 | 3.820 | 3.880 | 3.730 | 3.830 | 780,292 | -0.02(-0.52%) |
Jul 18, 2014 | 3.630 | 3.880 | 3.610 | 3.850 | 878,285 | +0.21(+5.77%) |
Jul 17, 2014 | 3.850 | 3.900 | 3.610 | 3.640 | 1,837,285 | -0.22(-5.70%) |
Jul 16, 2014 | 3.850 | 3.940 | 3.790 | 3.860 | 762,283 | +0.02(+0.52%) |
Jul 15, 2014 | 3.990 | 4.020 | 3.780 | 3.840 | 1,288,871 | -0.17(-4.24%) |
Jul 14, 2014 | 4.050 | 4.050 | 3.950 | 4.010 | 874,582 | +0.06(+1.52%) |
Jul 11, 2014 | 3.860 | 4.010 | 3.840 | 3.950 | 602,892 | +0.10(+2.60%) |
Jul 10, 2014 | 3.760 | 4.010 | 3.740 | 3.850 | 1,086,826 | +0.02(+0.52%) |
Jul 09, 2014 | 3.930 | 3.959 | 3.750 | 3.830 | 892,087 | -0.08(-2.05%) |
Jul 08, 2014 | 4.230 | 4.250 | 3.830 | 3.910 | 1,716,620 | -0.26(-6.24%) |
Jul 07, 2014 | 4.180 | 4.215 | 4.000 | 4.170 | 1,433,502 | -0.01(-0.24%) |
Jul 03, 2014 | 4.250 | 4.180 | 4.180 | 4.180 | 390,000 | -0.06(-1.42%) |
Jul 02, 2014 | 4.110 | 4.290 | 4.110 | 4.240 | 809,268 | +0.10(+2.42%) |
Jul 01, 2014 | 4.070 | 4.150 | 4.060 | 4.140 | 911,204 | +0.07(+1.72%) |
Jun 30, 2014 | 4.040 | 4.110 | 3.990 | 4.070 | 632,267 | +0.04(+0.99%) |
Jun 27, 2014 | 3.900 | 4.040 | 3.860 | 4.030 | 1,733,177 | +0.09(+2.28%) |
Jun 26, 2014 | 3.900 | 3.971 | 3.810 | 3.940 | 550,628 | +0.06(+1.55%) |
Jun 25, 2014 | 3.880 | 3.960 | 3.750 | 3.880 | 1,038,641 | -0.01(-0.26%) |
Jun 24, 2014 | 3.950 | 4.060 | 3.860 | 3.890 | 1,037,168 | -0.09(-2.26%) |
Jun 23, 2014 | 4.040 | 4.140 | 3.930 | 3.980 | 1,132,197 | -0.07(-1.73%) |
Jun 20, 2014 | 4.070 | 4.150 | 3.950 | 4.050 | 5,325,402 | +0.03(+0.75%) |
Jun 19, 2014 | 4.170 | 4.172 | 3.980 | 4.020 | 700,679 | -0.12(-2.90%) |
Jun 18, 2014 | 4.080 | 4.150 | 4.015 | 4.140 | 716,908 | +0.06(+1.47%) |
Jun 17, 2014 | 4.160 | 4.220 | 4.070 | 4.080 | 757,665 | -0.06(-1.45%) |
Jun 16, 2014 | 4.120 | 4.180 | 4.050 | 4.140 | 601,365 | +0.03(+0.73%) |
Jun 13, 2014 | 4.190 | 4.240 | 4.030 | 4.110 | 517,380 | -0.05(-1.20%) |
Jun 12, 2014 | 4.180 | 4.240 | 4.095 | 4.160 | 612,316 | -0.03(-0.72%) |
Jun 11, 2014 | 4.250 | 4.280 | 4.115 | 4.190 | 484,542 | -0.05(-1.18%) |
Jun 10, 2014 | 4.400 | 4.498 | 4.215 | 4.240 | 1,014,541 | +0.01(+0.24%) |
Jun 06, 2014 | 4.260 | 4.280 | 4.180 | 4.230 | 565,270 | +0.01(+0.24%) |
Jun 05, 2014 | 4.170 | 4.275 | 4.130 | 4.220 | 719,497 | +0.08(+1.93%) |
Jun 04, 2014 | 4.130 | 4.270 | 4.070 | 4.140 | 600,321 | -0.03(-0.72%) |
Jun 03, 2014 | 4.110 | 4.200 | 4.030 | 4.170 | 654,458 | +0.04(+0.97%) |
Jun 02, 2014 | 4.270 | 4.280 | 4.120 | 4.130 | 697,057 | -0.21(-4.84%) |
May 30, 2014 | 4.450 | 4.460 | 4.300 | 4.340 | 996,708 | -0.08(-1.81%) |
May 29, 2014 | 4.470 | 4.550 | 4.300 | 4.420 | 721,856 | -0.02(-0.45%) |
May 28, 2014 | 4.280 | 4.470 | 4.185 | 4.440 | 1,509,042 | +0.29(+6.99%) |
May 27, 2014 | 3.940 | 4.190 | 3.890 | 4.150 | 1,169,367 | +0.25(+6.41%) |
May 23, 2014 | 3.840 | 3.900 | 3.900 | 3.900 | 653,200 | +0.09(+2.36%) |
May 22, 2014 | 3.700 | 3.870 | 3.680 | 3.810 | 523,369 | +0.16(+4.38%) |
May 21, 2014 | 3.600 | 3.750 | 3.575 | 3.650 | 640,441 | +0.07(+1.96%) |
May 20, 2014 | 3.780 | 3.780 | 3.530 | 3.580 | 872,334 | -0.23(-6.04%) |
May 19, 2014 | 3.680 | 3.810 | 3.620 | 3.810 | 508,777 | +0.10(+2.70%) |
May 16, 2014 | 3.730 | 3.770 | 3.600 | 3.710 | 666,566 | -0.04(-1.07%) |
May 15, 2014 | 3.870 | 3.890 | 3.640 | 3.750 | 1,285,402 | -0.11(-2.85%) |
May 14, 2014 | 3.920 | 3.950 | 3.800 | 3.860 | 878,832 | -0.05(-1.28%) |
May 13, 2014 | 3.770 | 4.030 | 3.750 | 3.910 | 1,180,907 | +0.11(+2.89%) |
May 12, 2014 | 4.100 | 4.180 | 3.760 | 3.800 | 1,182,979 | +0.02(+0.53%) |
May 09, 2014 | 3.680 | 3.820 | 3.390 | 3.780 | 2,366,012 | +0.03(+0.80%) |
May 08, 2014 | 4.070 | 4.100 | 3.620 | 3.750 | 2,093,796 | -0.30(-7.41%) |
May 07, 2014 | 4.180 | 4.300 | 3.920 | 4.050 | 1,397,897 | -0.09(-2.17%) |
May 06, 2014 | 4.320 | 4.420 | 4.130 | 4.140 | 870,970 | -0.23(-5.26%) |
May 05, 2014 | 4.260 | 4.430 | 4.150 | 4.370 | 893,045 | +0.07(+1.63%) |
May 02, 2014 | 4.440 | 4.560 | 4.280 | 4.300 | 1,001,291 | -0.16(-3.59%) |