Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.200 | 4.230 | 4.100 | 4.130 | 232,790 | -0.10(-2.36%) |
Jul 30, 2014 | 4.300 | 4.360 | 4.200 | 4.230 | 161,207 | -0.07(-1.63%) |
Jul 29, 2014 | 4.340 | 4.380 | 4.290 | 4.300 | 90,535 | -0.06(-1.38%) |
Jul 28, 2014 | 4.300 | 4.410 | 4.300 | 4.360 | 133,518 | +0.05(+1.16%) |
Jul 25, 2014 | 4.200 | 4.350 | 4.170 | 4.310 | 201,853 | +0.09(+2.13%) |
Jul 24, 2014 | 4.250 | 4.260 | 4.180 | 4.220 | 173,878 | +0.02(+0.48%) |
Jul 23, 2014 | 4.330 | 4.330 | 4.160 | 4.200 | 258,328 | -0.08(-1.87%) |
Jul 22, 2014 | 4.350 | 4.440 | 4.270 | 4.280 | 221,421 | -0.07(-1.61%) |
Jul 21, 2014 | 4.230 | 4.350 | 4.230 | 4.350 | 241,663 | +0.10(+2.35%) |
Jul 18, 2014 | 4.100 | 4.260 | 4.050 | 4.250 | 321,427 | +0.16(+3.91%) |
Jul 17, 2014 | 4.160 | 4.170 | 4.080 | 4.090 | 108,450 | -0.07(-1.68%) |
Jul 16, 2014 | 4.150 | 4.230 | 4.040 | 4.160 | 213,901 | +0.05(+1.22%) |
Jul 15, 2014 | 4.100 | 4.170 | 4.100 | 4.110 | 130,601 | +0.00(+0.00%) |
Jul 14, 2014 | 4.220 | 4.230 | 4.110 | 4.110 | 152,190 | -0.08(-1.91%) |
Jul 11, 2014 | 4.190 | 4.240 | 4.170 | 4.190 | 116,703 | +0.03(+0.72%) |
Jul 10, 2014 | 4.200 | 4.210 | 4.130 | 4.160 | 98,624 | -0.10(-2.35%) |
Jul 09, 2014 | 4.200 | 4.260 | 4.170 | 4.260 | 113,605 | +0.09(+2.16%) |
Jul 08, 2014 | 4.240 | 4.250 | 4.130 | 4.170 | 186,425 | -0.10(-2.34%) |
Jul 07, 2014 | 4.380 | 4.380 | 4.250 | 4.270 | 179,038 | -0.10(-2.29%) |
Jul 04, 2014 | 4.390 | 4.400 | 4.330 | 4.370 | 75,179 | +0.01(+0.23%) |
Jul 03, 2014 | 4.340 | 4.400 | 4.320 | 4.360 | 124,533 | -0.02(-0.46%) |
Jul 02, 2014 | 4.390 | 4.390 | 4.290 | 4.380 | 221,869 | +0.02(+0.46%) |
Jun 30, 2014 | 4.360 | 4.360 | 4.360 | 0 | +0.21(+5.06%) | |
Jun 27, 2014 | 3.990 | 4.170 | 3.960 | 4.150 | 379,350 | +0.20(+5.06%) |
Jun 26, 2014 | 3.860 | 4.040 | 3.820 | 3.950 | 386,383 | +0.09(+2.33%) |
Jun 25, 2014 | 3.880 | 3.880 | 3.570 | 3.860 | 806,435 | -0.06(-1.53%) |
Jun 24, 2014 | 4.200 | 4.200 | 3.850 | 3.920 | 857,556 | -0.26(-6.22%) |
Jun 23, 2014 | 4.040 | 4.200 | 4.010 | 4.180 | 474,210 | +0.16(+3.98%) |
Jun 20, 2014 | 3.850 | 4.045 | 3.810 | 4.020 | 548,663 | +0.20(+5.24%) |
Jun 19, 2014 | 3.830 | 3.870 | 3.770 | 3.820 | 501,736 | +0.02(+0.53%) |
Jun 18, 2014 | 3.780 | 3.810 | 3.690 | 3.800 | 249,993 | +0.04(+1.06%) |
Jun 17, 2014 | 3.580 | 3.780 | 3.580 | 3.760 | 422,613 | +0.18(+5.03%) |
Jun 16, 2014 | 3.540 | 3.590 | 3.510 | 3.580 | 146,789 | +0.05(+1.42%) |
Jun 13, 2014 | 3.460 | 3.550 | 3.460 | 3.530 | 91,720 | +0.03(+0.86%) |
Jun 12, 2014 | 3.460 | 3.520 | 3.450 | 3.500 | 167,948 | +0.05(+1.45%) |
Jun 11, 2014 | 3.520 | 3.520 | 3.420 | 3.450 | 200,737 | -0.10(-2.82%) |
Jun 10, 2014 | 3.510 | 3.550 | 3.500 | 3.550 | 114,589 | +0.00(+0.00%) |
Jun 06, 2014 | 3.550 | 3.600 | 3.540 | 3.550 | 62,810 | -0.02(-0.56%) |
Jun 05, 2014 | 3.530 | 3.570 | 3.530 | 3.570 | 139,856 | +0.04(+1.13%) |
Jun 04, 2014 | 3.590 | 3.590 | 3.520 | 3.530 | 204,336 | -0.08(-2.22%) |
Jun 03, 2014 | 3.620 | 3.640 | 3.570 | 3.610 | 304,784 | +0.00(+0.00%) |
Jun 02, 2014 | 3.680 | 3.700 | 3.600 | 3.610 | 153,305 | -0.08(-2.17%) |
May 30, 2014 | 3.630 | 3.690 | 3.630 | 3.690 | 94,513 | +0.05(+1.37%) |
May 29, 2014 | 3.570 | 3.650 | 3.560 | 3.640 | 208,347 | +0.08(+2.25%) |
May 28, 2014 | 3.530 | 3.590 | 3.530 | 3.560 | 195,862 | -0.03(-0.84%) |
May 27, 2014 | 3.590 | 3.600 | 3.490 | 3.590 | 249,359 | +0.01(+0.28%) |
May 26, 2014 | 3.570 | 3.600 | 3.570 | 3.580 | 82,187 | +0.03(+0.85%) |
May 23, 2014 | 3.530 | 3.560 | 3.530 | 3.550 | 112,071 | +0.02(+0.57%) |
May 22, 2014 | 3.540 | 3.550 | 3.520 | 3.530 | 57,374 | +0.01(+0.28%) |
May 21, 2014 | 3.480 | 3.530 | 3.480 | 3.520 | 142,799 | +0.02(+0.57%) |
May 20, 2014 | 3.440 | 3.530 | 3.440 | 3.500 | 142,428 | +0.06(+1.74%) |
May 16, 2014 | 3.440 | 3.440 | 3.440 | 0 | -0.10(-2.82%) | |
May 15, 2014 | 3.550 | 3.630 | 3.520 | 3.540 | 225,845 | -0.06(-1.67%) |
May 14, 2014 | 3.500 | 3.690 | 3.490 | 3.600 | 428,270 | +0.07(+1.98%) |
May 13, 2014 | 3.470 | 3.550 | 3.460 | 3.530 | 607,101 | +0.01(+0.28%) |
May 12, 2014 | 3.450 | 3.530 | 3.450 | 3.520 | 237,563 | +0.02(+0.57%) |
May 09, 2014 | 3.560 | 3.560 | 3.470 | 3.500 | 174,473 | -0.03(-0.85%) |
May 08, 2014 | 3.560 | 3.580 | 3.510 | 3.530 | 183,181 | -0.03(-0.84%) |
May 07, 2014 | 3.580 | 3.590 | 3.530 | 3.560 | 189,229 | +0.01(+0.28%) |
May 06, 2014 | 3.590 | 3.590 | 3.530 | 3.550 | 210,547 | -0.08(-2.20%) |
May 05, 2014 | 3.640 | 3.640 | 3.490 | 3.630 | 364,164 | -0.02(-0.55%) |
May 02, 2014 | 3.340 | 3.815 | 3.340 | 3.650 | 925,446 | +0.32(+9.61%) |