Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.326 | 3.455 | 3.209 | 3.261 | 3,319 | +0.07(+2.34%) |
Jul 30, 2014 | 3.194 | 3.194 | 3.119 | 3.186 | 12,016 | -0.04(-1.16%) |
Jul 29, 2014 | 3.246 | 3.395 | 3.194 | 3.224 | 8,769 | +0.00(+0.00%) |
Jul 28, 2014 | 3.216 | 3.418 | 3.149 | 3.224 | 21,056 | -0.01(-0.46%) |
Jul 25, 2014 | 3.283 | 3.283 | 3.219 | 3.239 | 9,636 | -0.04(-1.36%) |
Jul 24, 2014 | 3.224 | 3.328 | 3.201 | 3.283 | 10,344 | -0.03(-0.90%) |
Jul 23, 2014 | 3.283 | 3.336 | 3.276 | 3.313 | 8,528 | -0.02(-0.67%) |
Jul 22, 2014 | 3.306 | 3.462 | 3.253 | 3.336 | 9,059 | +0.04(+1.36%) |
Jul 21, 2014 | 3.365 | 3.367 | 3.283 | 3.291 | 12,867 | +0.03(+0.92%) |
Jul 18, 2014 | 3.268 | 3.276 | 3.194 | 3.261 | 1,628 | +0.01(+0.46%) |
Jul 17, 2014 | 3.194 | 3.283 | 3.194 | 3.246 | 11,167 | +0.00(+0.00%) |
Jul 16, 2014 | 3.261 | 3.276 | 3.179 | 3.246 | 5,011 | +0.03(+0.93%) |
Jul 15, 2014 | 3.276 | 3.298 | 3.186 | 3.216 | 5,371 | +0.01(+0.47%) |
Jul 14, 2014 | 3.171 | 3.224 | 3.134 | 3.201 | 8,367 | +0.04(+1.18%) |
Jul 11, 2014 | 3.059 | 3.209 | 3.059 | 3.164 | 3,151 | +0.07(+2.17%) |
Jul 10, 2014 | 3.000 | 3.179 | 3.000 | 3.097 | 32,164 | -0.08(-2.58%) |
Jul 09, 2014 | 3.201 | 3.209 | 3.179 | 3.179 | 1,114 | -0.02(-0.70%) |
Jul 08, 2014 | 3.194 | 3.201 | 3.192 | 3.201 | 2,262 | +0.02(+0.70%) |
Jul 07, 2014 | 3.201 | 3.201 | 3.179 | 3.179 | 2,055 | -0.01(-0.47%) |
Jul 03, 2014 | 3.194 | 3.194 | 3.194 | 0 | -0.01(-0.23%) | |
Jul 02, 2014 | 3.194 | 3.209 | 3.179 | 3.201 | 10,141 | +0.01(+0.23%) |
Jul 01, 2014 | 3.209 | 3.209 | 3.156 | 3.194 | 4,989 | +0.01(+0.23%) |
Jun 30, 2014 | 3.250 | 3.250 | 3.134 | 3.186 | 13,540 | -0.09(-2.73%) |
Jun 27, 2014 | 3.276 | 3.276 | 3.201 | 3.276 | 4,514 | +0.04(+1.39%) |
Jun 26, 2014 | 3.179 | 3.261 | 3.179 | 3.231 | 1,837 | +0.01(+0.46%) |
Jun 25, 2014 | 3.306 | 3.306 | 3.164 | 3.216 | 15,078 | +0.04(+1.30%) |
Jun 24, 2014 | 3.127 | 3.239 | 3.127 | 3.175 | 6,640 | +0.01(+0.23%) |
Jun 23, 2014 | 3.276 | 3.276 | 3.142 | 3.168 | 4,475 | -0.03(-1.05%) |
Jun 20, 2014 | 3.321 | 3.365 | 3.160 | 3.201 | 38,746 | -0.14(-4.24%) |
Jun 19, 2014 | 3.276 | 3.373 | 3.246 | 3.343 | 13,504 | +0.07(+2.28%) |
Jun 18, 2014 | 3.268 | 3.358 | 3.209 | 3.268 | 9,715 | -0.02(-0.68%) |
Jun 17, 2014 | 3.216 | 3.552 | 3.134 | 3.291 | 21,508 | +0.01(+0.46%) |
Jun 16, 2014 | 3.246 | 3.283 | 3.211 | 3.276 | 9,113 | +0.00(+0.00%) |
Jun 13, 2014 | 3.313 | 3.313 | 3.246 | 3.276 | 10,639 | -0.01(-0.45%) |
Jun 12, 2014 | 3.283 | 3.291 | 3.089 | 3.291 | 22,402 | +0.01(+0.23%) |
Jun 11, 2014 | 3.283 | 3.283 | 3.194 | 3.283 | 28,359 | +0.01(+0.46%) |
Jun 10, 2014 | 3.127 | 3.425 | 3.015 | 3.268 | 64,788 | +0.16(+5.29%) |
Jun 06, 2014 | 2.985 | 3.149 | 2.985 | 3.104 | 17,560 | -0.06(-1.89%) |
Jun 05, 2014 | 2.925 | 3.164 | 2.921 | 3.164 | 76,883 | +0.23(+7.89%) |
Jun 04, 2014 | 2.865 | 2.940 | 2.865 | 2.933 | 7,416 | +0.01(+0.51%) |
Jun 03, 2014 | 2.925 | 2.925 | 2.918 | 2.918 | 1,967 | -0.01(-0.26%) |
Jun 02, 2014 | 2.940 | 2.940 | 2.895 | 2.925 | 8,220 | +0.03(+1.03%) |
May 30, 2014 | 2.873 | 2.940 | 2.843 | 2.895 | 13,402 | -0.03(-1.02%) |
May 29, 2014 | 2.910 | 2.933 | 2.895 | 2.925 | 9,396 | +0.02(+0.77%) |
May 28, 2014 | 2.895 | 2.910 | 2.865 | 2.903 | 3,525 | +0.01(+0.52%) |
May 27, 2014 | 2.910 | 2.910 | 2.880 | 2.888 | 2,842 | -0.01(-0.51%) |
May 23, 2014 | 2.903 | 2.903 | 2.903 | 0 | -0.03(-1.02%) | |
May 22, 2014 | 2.903 | 2.940 | 2.746 | 2.933 | 17,682 | -0.01(-0.25%) |
May 21, 2014 | 2.933 | 2.940 | 2.898 | 2.940 | 2,487 | +0.00(+0.00%) |
May 20, 2014 | 2.940 | 2.962 | 2.888 | 2.940 | 5,530 | -0.01(-0.50%) |
May 19, 2014 | 2.858 | 2.996 | 2.858 | 2.955 | 4,242 | +0.02(+0.76%) |
May 16, 2014 | 2.985 | 3.007 | 2.910 | 2.933 | 11,551 | -0.08(-2.71%) |
May 15, 2014 | 3.007 | 3.015 | 2.961 | 3.014 | 6,268 | +0.01(+0.24%) |
May 14, 2014 | 2.985 | 3.022 | 2.985 | 3.007 | 7,090 | +0.01(+0.25%) |
May 13, 2014 | 2.970 | 3.022 | 2.970 | 3.000 | 10,637 | +0.01(+0.50%) |
May 12, 2014 | 2.962 | 3.015 | 2.962 | 2.985 | 11,287 | -0.01(-0.25%) |
May 09, 2014 | 3.007 | 3.022 | 2.949 | 2.992 | 4,542 | -0.01(-0.50%) |
May 08, 2014 | 3.014 | 3.015 | 2.957 | 3.007 | 8,342 | +0.05(+1.77%) |
May 07, 2014 | 2.918 | 3.006 | 2.918 | 2.955 | 7,631 | +0.02(+0.76%) |
May 06, 2014 | 2.903 | 2.970 | 2.903 | 2.933 | 8,882 | +0.01(+0.51%) |
May 05, 2014 | 2.903 | 2.940 | 2.895 | 2.918 | 12,466 | +0.01(+0.26%) |
May 02, 2014 | 2.977 | 2.977 | 2.903 | 2.910 | 9,071 | +0.00(+0.00%) |