Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.860 | 3.860 | 3.730 | 3.790 | 1,842,807 | -0.08(-2.07%) |
Jul 30, 2014 | 3.850 | 3.910 | 3.845 | 3.870 | 335,486 | +0.01(+0.26%) |
Jul 29, 2014 | 3.810 | 3.910 | 3.790 | 3.860 | 504,252 | +0.07(+1.85%) |
Jul 28, 2014 | 3.780 | 3.830 | 3.780 | 3.790 | 248,148 | +0.00(+0.00%) |
Jul 25, 2014 | 3.750 | 3.820 | 3.740 | 3.790 | 439,657 | +0.01(+0.26%) |
Jul 24, 2014 | 3.790 | 3.850 | 3.770 | 3.780 | 217,062 | -0.01(-0.26%) |
Jul 23, 2014 | 3.720 | 3.835 | 3.720 | 3.790 | 310,838 | +0.07(+1.88%) |
Jul 22, 2014 | 3.740 | 3.760 | 3.710 | 3.720 | 1,055,837 | -0.01(-0.27%) |
Jul 21, 2014 | 3.750 | 3.750 | 3.700 | 3.730 | 256,947 | +0.00(+0.00%) |
Jul 18, 2014 | 3.750 | 3.760 | 3.710 | 3.730 | 331,622 | -0.04(-1.06%) |
Jul 17, 2014 | 3.760 | 3.820 | 3.730 | 3.770 | 280,345 | -0.02(-0.53%) |
Jul 16, 2014 | 3.680 | 3.850 | 3.680 | 3.790 | 878,625 | +0.02(+0.53%) |
Jul 15, 2014 | 3.770 | 3.880 | 3.760 | 3.770 | 528,269 | -0.01(-0.26%) |
Jul 14, 2014 | 3.750 | 3.810 | 3.750 | 3.780 | 341,753 | +0.01(+0.27%) |
Jul 11, 2014 | 3.670 | 3.790 | 3.670 | 3.770 | 568,949 | +0.09(+2.45%) |
Jul 10, 2014 | 3.620 | 3.800 | 3.590 | 3.680 | 1,007,662 | +0.04(+1.10%) |
Jul 09, 2014 | 3.700 | 3.740 | 3.630 | 3.640 | 2,530,737 | -0.06(-1.62%) |
Jul 08, 2014 | 3.690 | 3.730 | 3.660 | 3.700 | 384,307 | -0.01(-0.27%) |
Jul 07, 2014 | 3.690 | 3.720 | 3.625 | 3.710 | 260,901 | +0.02(+0.54%) |
Jul 04, 2014 | 3.740 | 3.740 | 3.670 | 3.690 | 186,886 | -0.03(-0.81%) |
Jul 03, 2014 | 3.690 | 3.730 | 3.660 | 3.720 | 977,946 | +0.07(+1.92%) |
Jul 02, 2014 | 3.630 | 3.690 | 3.600 | 3.650 | 1,632,519 | +0.08(+2.24%) |
Jun 30, 2014 | 3.570 | 3.570 | 3.570 | 0 | +0.06(+1.71%) | |
Jun 27, 2014 | 3.480 | 3.630 | 3.460 | 3.510 | 1,884,552 | +0.03(+0.86%) |
Jun 26, 2014 | 3.650 | 3.690 | 3.420 | 3.480 | 3,458,969 | -0.18(-4.92%) |
Jun 25, 2014 | 3.800 | 3.880 | 3.630 | 3.660 | 1,485,087 | -0.23(-5.91%) |
Jun 24, 2014 | 4.000 | 4.000 | 3.820 | 3.890 | 1,624,512 | -0.07(-1.77%) |
Jun 23, 2014 | 3.990 | 4.060 | 3.940 | 3.960 | 999,299 | -0.13(-3.18%) |
Jun 20, 2014 | 4.000 | 4.130 | 3.990 | 4.090 | 1,139,567 | +0.08(+2.00%) |
Jun 19, 2014 | 4.050 | 4.080 | 4.010 | 4.010 | 802,062 | -0.02(-0.50%) |
Jun 18, 2014 | 4.070 | 4.070 | 3.990 | 4.030 | 1,070,956 | -0.01(-0.25%) |
Jun 17, 2014 | 3.940 | 4.080 | 3.940 | 4.040 | 1,080,967 | +0.09(+2.28%) |
Jun 16, 2014 | 3.960 | 3.990 | 3.935 | 3.950 | 613,240 | -0.04(-1.00%) |
Jun 13, 2014 | 3.990 | 4.000 | 3.920 | 3.990 | 453,174 | +0.01(+0.25%) |
Jun 12, 2014 | 3.990 | 4.020 | 3.950 | 3.980 | 725,837 | -0.02(-0.50%) |
Jun 11, 2014 | 4.070 | 4.070 | 3.950 | 4.000 | 441,403 | -0.08(-1.96%) |
Jun 10, 2014 | 4.040 | 4.110 | 4.040 | 4.080 | 373,016 | -0.05(-1.21%) |
Jun 06, 2014 | 4.180 | 4.230 | 4.090 | 4.130 | 492,812 | -0.11(-2.59%) |
Jun 05, 2014 | 4.250 | 4.280 | 4.210 | 4.240 | 1,209,307 | +0.00(+0.00%) |
Jun 04, 2014 | 4.090 | 4.330 | 4.080 | 4.240 | 3,288,787 | +0.15(+3.67%) |
Jun 03, 2014 | 3.960 | 4.130 | 3.890 | 4.090 | 612,524 | +0.15(+3.81%) |
Jun 02, 2014 | 3.920 | 3.950 | 3.900 | 3.940 | 337,555 | +0.08(+2.07%) |
May 30, 2014 | 3.880 | 3.960 | 3.790 | 3.860 | 934,008 | -0.08(-2.03%) |
May 29, 2014 | 3.960 | 4.050 | 3.910 | 3.940 | 413,774 | -0.11(-2.72%) |
May 28, 2014 | 4.130 | 4.180 | 4.020 | 4.050 | 527,430 | -0.10(-2.41%) |
May 27, 2014 | 4.200 | 4.210 | 4.130 | 4.150 | 364,720 | -0.07(-1.66%) |
May 26, 2014 | 4.150 | 4.230 | 4.150 | 4.220 | 62,976 | +0.02(+0.48%) |
May 23, 2014 | 4.220 | 4.220 | 4.150 | 4.200 | 604,838 | -0.00(-0.12%) |
May 22, 2014 | 4.190 | 4.220 | 4.160 | 4.205 | 547,081 | +0.05(+1.33%) |
May 21, 2014 | 4.190 | 4.220 | 4.130 | 4.150 | 301,161 | -0.05(-1.19%) |
May 20, 2014 | 4.140 | 4.220 | 4.140 | 4.200 | 624,436 | +0.05(+1.20%) |
May 16, 2014 | 4.150 | 4.150 | 4.150 | 0 | -0.05(-1.19%) | |
May 15, 2014 | 4.140 | 4.200 | 4.060 | 4.200 | 416,676 | +0.01(+0.24%) |
May 14, 2014 | 4.190 | 4.230 | 4.120 | 4.190 | 332,831 | +0.00(+0.00%) |
May 13, 2014 | 4.290 | 4.290 | 4.170 | 4.190 | 351,280 | -0.08(-1.87%) |
May 12, 2014 | 4.300 | 4.340 | 4.230 | 4.270 | 1,104,590 | +0.01(+0.23%) |
May 09, 2014 | 4.190 | 4.280 | 4.190 | 4.260 | 439,020 | +0.06(+1.43%) |
May 08, 2014 | 4.090 | 4.260 | 4.090 | 4.200 | 534,543 | +0.06(+1.45%) |
May 07, 2014 | 4.270 | 4.270 | 4.085 | 4.140 | 733,967 | -0.09(-2.13%) |
May 06, 2014 | 4.250 | 4.300 | 4.200 | 4.230 | 2,616,682 | +0.00(+0.00%) |
May 05, 2014 | 4.290 | 4.315 | 4.190 | 4.230 | 392,133 | -0.07(-1.63%) |
May 02, 2014 | 4.390 | 4.390 | 4.270 | 4.300 | 580,805 | -0.05(-1.15%) |