Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.860 | 3.922 | 3.807 | 3.868 | 171,926 | -0.04(-1.13%) |
Jul 30, 2014 | 3.833 | 3.966 | 3.833 | 3.913 | 103,677 | +0.05(+1.38%) |
Jul 29, 2014 | 3.798 | 3.877 | 3.771 | 3.860 | 119,276 | +0.06(+1.63%) |
Jul 28, 2014 | 3.895 | 3.904 | 3.789 | 3.798 | 182,958 | -0.11(-2.72%) |
Jul 25, 2014 | 3.913 | 3.930 | 3.727 | 3.904 | 191,899 | -0.04(-1.12%) |
Jul 24, 2014 | 3.984 | 3.984 | 3.913 | 3.948 | 77,742 | -0.04(-0.89%) |
Jul 23, 2014 | 3.966 | 3.984 | 3.922 | 3.984 | 125,076 | +0.00(+0.00%) |
Jul 22, 2014 | 3.966 | 3.984 | 3.851 | 3.984 | 195,557 | +0.02(+0.45%) |
Jul 21, 2014 | 3.984 | 4.001 | 3.957 | 3.966 | 95,923 | -0.05(-1.32%) |
Jul 18, 2014 | 3.992 | 4.054 | 3.975 | 4.019 | 77,179 | +0.01(+0.22%) |
Jul 17, 2014 | 4.063 | 4.161 | 3.992 | 4.010 | 119,341 | -0.10(-2.37%) |
Jul 16, 2014 | 4.125 | 4.134 | 4.028 | 4.107 | 127,671 | +0.02(+0.43%) |
Jul 15, 2014 | 4.143 | 4.143 | 4.028 | 4.090 | 105,171 | -0.07(-1.70%) |
Jul 14, 2014 | 4.116 | 4.205 | 4.099 | 4.161 | 98,032 | +0.10(+2.40%) |
Jul 11, 2014 | 4.028 | 4.090 | 4.028 | 4.063 | 61,572 | +0.04(+0.88%) |
Jul 10, 2014 | 4.054 | 4.103 | 3.939 | 4.028 | 188,504 | -0.10(-2.36%) |
Jul 09, 2014 | 4.090 | 4.169 | 4.081 | 4.125 | 65,878 | +0.03(+0.65%) |
Jul 08, 2014 | 4.205 | 4.276 | 4.062 | 4.099 | 133,023 | -0.10(-2.32%) |
Jul 07, 2014 | 4.187 | 4.258 | 4.116 | 4.196 | 205,661 | +0.01(+0.21%) |
Jul 03, 2014 | 4.187 | 4.187 | 4.187 | 4.187 | 49,817 | +0.02(+0.42%) |
Jul 02, 2014 | 4.258 | 4.302 | 4.152 | 4.169 | 151,472 | -0.09(-2.08%) |
Jul 01, 2014 | 4.293 | 4.382 | 4.240 | 4.258 | 163,878 | +0.00(+0.00%) |
Jun 30, 2014 | 4.240 | 4.355 | 4.094 | 4.258 | 419,881 | +0.01(+0.21%) |
Jun 27, 2014 | 4.559 | 4.559 | 4.214 | 4.249 | 4,385,643 | -0.30(-6.61%) |
Jun 26, 2014 | 4.603 | 4.656 | 4.532 | 4.550 | 121,215 | -0.06(-1.34%) |
Jun 25, 2014 | 4.541 | 4.692 | 4.515 | 4.612 | 234,507 | +0.09(+1.96%) |
Jun 24, 2014 | 4.470 | 4.524 | 4.453 | 4.524 | 133,194 | +0.07(+1.59%) |
Jun 23, 2014 | 4.364 | 4.515 | 4.293 | 4.453 | 173,195 | +0.11(+2.44%) |
Jun 20, 2014 | 4.302 | 4.400 | 4.293 | 4.346 | 175,397 | +0.04(+1.03%) |
Jun 19, 2014 | 4.346 | 4.417 | 4.293 | 4.302 | 118,972 | -0.06(-1.42%) |
Jun 18, 2014 | 4.417 | 4.417 | 4.293 | 4.364 | 127,461 | -0.06(-1.40%) |
Jun 17, 2014 | 4.408 | 4.515 | 4.382 | 4.426 | 159,418 | -0.01(-0.20%) |
Jun 16, 2014 | 4.391 | 4.515 | 4.355 | 4.435 | 149,132 | +0.04(+1.01%) |
Jun 13, 2014 | 4.276 | 4.426 | 4.249 | 4.391 | 72,355 | +0.10(+2.27%) |
Jun 12, 2014 | 4.382 | 4.382 | 4.205 | 4.293 | 89,192 | -0.09(-2.02%) |
Jun 11, 2014 | 4.400 | 4.621 | 4.355 | 4.382 | 120,315 | -0.01(-0.20%) |
Jun 10, 2014 | 4.426 | 4.444 | 4.346 | 4.391 | 306,511 | -0.02(-0.40%) |
Jun 06, 2014 | 4.329 | 4.453 | 4.329 | 4.408 | 135,071 | +0.09(+2.05%) |
Jun 05, 2014 | 4.382 | 4.484 | 4.311 | 4.320 | 112,902 | -0.08(-1.81%) |
Jun 04, 2014 | 4.395 | 4.435 | 4.338 | 4.400 | 84,078 | -0.03(-0.60%) |
Jun 03, 2014 | 4.524 | 4.550 | 4.316 | 4.426 | 142,368 | -0.14(-3.10%) |
Jun 02, 2014 | 4.577 | 4.621 | 4.541 | 4.568 | 230,993 | +0.03(+0.58%) |
May 30, 2014 | 4.426 | 4.603 | 4.417 | 4.541 | 218,310 | +0.13(+3.01%) |
May 29, 2014 | 4.338 | 4.426 | 4.338 | 4.408 | 91,728 | +0.05(+1.22%) |
May 28, 2014 | 4.223 | 4.417 | 4.214 | 4.355 | 115,606 | +0.13(+3.14%) |
May 27, 2014 | 4.214 | 4.223 | 4.161 | 4.223 | 104,956 | +0.06(+1.49%) |
May 23, 2014 | 4.090 | 4.161 | 4.161 | 4.161 | 58,854 | +0.01(+0.21%) |
May 22, 2014 | 4.152 | 4.161 | 3.992 | 4.152 | 49,301 | +0.06(+1.52%) |
May 21, 2014 | 4.046 | 4.231 | 3.992 | 4.090 | 85,770 | +0.06(+1.54%) |
May 20, 2014 | 4.063 | 4.090 | 3.957 | 4.028 | 73,927 | -0.04(-0.87%) |
May 19, 2014 | 4.099 | 4.099 | 3.966 | 4.063 | 112,232 | -0.04(-0.86%) |
May 16, 2014 | 4.152 | 4.152 | 4.090 | 4.099 | 80,525 | -0.08(-1.91%) |
May 15, 2014 | 4.178 | 4.223 | 4.116 | 4.178 | 66,922 | -0.03(-0.63%) |
May 14, 2014 | 4.240 | 4.249 | 4.161 | 4.205 | 94,258 | -0.04(-1.04%) |
May 13, 2014 | 4.346 | 4.382 | 4.223 | 4.249 | 141,950 | -0.12(-2.83%) |
May 12, 2014 | 4.391 | 4.488 | 4.346 | 4.373 | 191,626 | -0.05(-1.20%) |
May 09, 2014 | 4.391 | 4.453 | 4.258 | 4.426 | 73,465 | +0.01(+0.20%) |
May 08, 2014 | 4.125 | 4.479 | 4.116 | 4.417 | 202,704 | +0.00(+0.00%) |
May 07, 2014 | 4.585 | 4.647 | 4.231 | 4.417 | 162,352 | -0.19(-4.22%) |
May 06, 2014 | 4.647 | 4.780 | 4.568 | 4.612 | 181,956 | -0.04(-0.76%) |
May 05, 2014 | 4.559 | 4.647 | 4.550 | 4.647 | 231,381 | +0.12(+2.74%) |
May 02, 2014 | 4.400 | 4.568 | 4.382 | 4.524 | 132,321 | +0.11(+2.40%) |