Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.020 | 4.080 | 3.960 | 3.960 | 3,476,871 | -0.12(-2.94%) |
Jul 30, 2014 | 3.950 | 4.140 | 3.940 | 4.080 | 3,494,003 | +0.04(+0.99%) |
Jul 29, 2014 | 3.980 | 4.050 | 3.650 | 4.040 | 11,330,215 | +0.05(+1.25%) |
Jul 28, 2014 | 4.160 | 4.200 | 3.980 | 3.990 | 3,442,622 | -0.17(-4.09%) |
Jul 25, 2014 | 4.050 | 4.160 | 4.010 | 4.160 | 2,608,619 | +0.06(+1.46%) |
Jul 24, 2014 | 4.020 | 4.110 | 3.980 | 4.100 | 2,804,860 | +0.06(+1.49%) |
Jul 23, 2014 | 4.020 | 4.080 | 3.980 | 4.040 | 1,182,180 | +0.01(+0.25%) |
Jul 22, 2014 | 4.060 | 4.105 | 4.020 | 4.030 | 1,041,205 | -0.03(-0.74%) |
Jul 21, 2014 | 4.070 | 4.090 | 3.980 | 4.060 | 1,668,721 | -0.04(-0.98%) |
Jul 18, 2014 | 3.910 | 4.105 | 3.850 | 4.100 | 1,960,842 | +0.16(+4.06%) |
Jul 17, 2014 | 4.000 | 4.080 | 3.910 | 3.940 | 3,134,534 | -0.12(-2.96%) |
Jul 16, 2014 | 4.140 | 4.170 | 3.950 | 4.060 | 5,114,285 | -0.09(-2.17%) |
Jul 15, 2014 | 4.260 | 4.300 | 4.120 | 4.150 | 3,297,296 | -0.11(-2.58%) |
Jul 14, 2014 | 4.350 | 4.360 | 4.220 | 4.260 | 3,273,868 | -0.06(-1.39%) |
Jul 11, 2014 | 4.200 | 4.320 | 4.190 | 4.320 | 2,153,123 | +0.14(+3.35%) |
Jul 10, 2014 | 4.270 | 4.350 | 4.150 | 4.180 | 4,823,957 | -0.20(-4.57%) |
Jul 09, 2014 | 4.340 | 4.450 | 4.320 | 4.380 | 3,221,657 | +0.06(+1.39%) |
Jul 08, 2014 | 4.390 | 4.400 | 4.250 | 4.320 | 3,497,524 | -0.11(-2.48%) |
Jul 07, 2014 | 4.500 | 4.530 | 4.280 | 4.430 | 5,037,430 | -0.03(-0.67%) |
Jul 03, 2014 | 4.450 | 4.460 | 4.460 | 4.460 | 4,627,600 | +0.08(+1.83%) |
Jul 02, 2014 | 4.450 | 4.470 | 4.280 | 4.380 | 10,212,072 | +0.18(+4.29%) |
Jul 01, 2014 | 4.240 | 4.250 | 4.120 | 4.200 | 3,257,372 | -0.05(-1.18%) |
Jun 30, 2014 | 4.230 | 4.270 | 4.150 | 4.250 | 3,112,815 | +0.05(+1.19%) |
Jun 27, 2014 | 4.250 | 4.350 | 4.200 | 4.200 | 26,846,920 | -0.08(-1.87%) |
Jun 26, 2014 | 4.250 | 4.290 | 4.170 | 4.280 | 2,849,696 | +0.08(+1.90%) |
Jun 25, 2014 | 4.140 | 4.210 | 4.090 | 4.200 | 3,507,309 | +0.06(+1.45%) |
Jun 24, 2014 | 4.210 | 4.220 | 4.130 | 4.140 | 3,021,932 | -0.06(-1.43%) |
Jun 23, 2014 | 4.250 | 4.250 | 4.120 | 4.200 | 5,791,513 | +0.11(+2.69%) |
Jun 20, 2014 | 3.840 | 4.120 | 3.800 | 4.090 | 26,676,596 | +0.12(+3.02%) |
Jun 19, 2014 | 3.970 | 4.010 | 3.820 | 3.970 | 7,325,112 | -0.08(-1.98%) |
Jun 18, 2014 | 3.990 | 4.100 | 3.900 | 4.050 | 4,141,622 | -0.05(-1.22%) |
Jun 17, 2014 | 4.040 | 4.170 | 3.730 | 4.100 | 8,976,251 | +0.00(+0.00%) |
Jun 16, 2014 | 4.180 | 4.250 | 4.010 | 4.100 | 6,586,035 | -0.11(-2.61%) |
Jun 13, 2014 | 4.360 | 4.420 | 4.010 | 4.210 | 7,916,938 | -0.03(-0.71%) |
Jun 12, 2014 | 4.150 | 4.350 | 4.050 | 4.240 | 10,713,955 | +0.14(+3.41%) |
Jun 11, 2014 | 3.980 | 4.100 | 3.920 | 4.100 | 6,408,719 | +0.12(+3.02%) |
Jun 10, 2014 | 3.900 | 4.000 | 3.837 | 3.980 | 7,723,009 | +0.19(+5.01%) |
Jun 06, 2014 | 3.780 | 3.850 | 3.750 | 3.790 | 3,870,436 | +0.01(+0.26%) |
Jun 05, 2014 | 3.670 | 3.780 | 3.550 | 3.780 | 5,198,435 | +0.17(+4.71%) |
Jun 04, 2014 | 3.490 | 3.620 | 3.460 | 3.610 | 5,969,033 | +0.13(+3.74%) |
Jun 03, 2014 | 3.550 | 3.550 | 3.300 | 3.480 | 4,712,780 | -0.04(-1.14%) |
Jun 02, 2014 | 3.500 | 3.700 | 3.460 | 3.520 | 5,859,902 | +0.06(+1.73%) |
May 30, 2014 | 3.390 | 3.500 | 3.345 | 3.460 | 7,891,897 | +0.13(+3.90%) |
May 29, 2014 | 3.200 | 3.400 | 3.170 | 3.330 | 6,682,845 | +0.09(+2.78%) |
May 28, 2014 | 3.200 | 3.250 | 3.189 | 3.240 | 2,037,404 | +0.03(+0.93%) |
May 27, 2014 | 3.200 | 3.230 | 3.180 | 3.210 | 2,172,986 | +0.03(+0.94%) |
May 23, 2014 | 3.240 | 3.180 | 3.180 | 3.180 | 1,962,300 | -0.04(-1.24%) |
May 22, 2014 | 3.200 | 3.300 | 3.100 | 3.220 | 2,133,277 | +0.01(+0.31%) |
May 21, 2014 | 3.190 | 3.230 | 3.160 | 3.210 | 1,806,725 | +0.02(+0.63%) |
May 20, 2014 | 3.240 | 3.250 | 3.150 | 3.190 | 1,801,453 | -0.06(-1.85%) |
May 19, 2014 | 3.140 | 3.250 | 3.130 | 3.250 | 2,943,017 | +0.09(+2.85%) |
May 16, 2014 | 3.080 | 3.160 | 3.070 | 3.160 | 1,850,115 | +0.07(+2.27%) |
May 15, 2014 | 3.120 | 3.150 | 3.000 | 3.090 | 2,189,159 | -0.06(-1.90%) |
May 14, 2014 | 3.150 | 3.170 | 3.070 | 3.150 | 1,829,262 | +0.03(+0.96%) |
May 13, 2014 | 3.240 | 3.240 | 3.120 | 3.120 | 1,595,983 | -0.07(-2.19%) |
May 12, 2014 | 3.230 | 3.230 | 3.170 | 3.190 | 2,694,184 | +0.02(+0.63%) |
May 09, 2014 | 3.050 | 3.180 | 3.000 | 3.170 | 6,182,892 | +0.13(+4.28%) |
May 08, 2014 | 2.850 | 3.120 | 2.850 | 3.040 | 10,779,322 | +0.11(+3.75%) |
May 07, 2014 | 3.000 | 3.040 | 2.890 | 2.930 | 3,168,861 | -0.01(-0.34%) |
May 06, 2014 | 2.850 | 2.990 | 2.830 | 2.940 | 3,860,283 | +0.09(+3.16%) |
May 05, 2014 | 2.830 | 2.855 | 2.700 | 2.850 | 2,022,610 | +0.02(+0.71%) |
May 02, 2014 | 2.700 | 2.850 | 2.680 | 2.830 | 4,364,324 | +0.15(+5.60%) |