Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.198 | 3.223 | 3.179 | 3.179 | 3,611,547 | -0.13(-4.02%) |
Jul 30, 2014 | 3.312 | 3.324 | 3.286 | 3.312 | 5,064,749 | +0.02(+0.58%) |
Jul 29, 2014 | 3.286 | 3.299 | 3.268 | 3.293 | 2,385,404 | +0.02(+0.58%) |
Jul 28, 2014 | 3.255 | 3.274 | 3.217 | 3.274 | 3,006,249 | +0.00(+0.00%) |
Jul 25, 2014 | 3.261 | 3.274 | 3.242 | 3.274 | 3,823,916 | +0.05(+1.57%) |
Jul 24, 2014 | 3.211 | 3.223 | 3.192 | 3.223 | 3,538,122 | +0.01(+0.39%) |
Jul 23, 2014 | 3.223 | 3.229 | 3.204 | 3.211 | 1,604,773 | +0.01(+0.40%) |
Jul 22, 2014 | 3.185 | 3.211 | 3.179 | 3.198 | 1,629,974 | +0.02(+0.60%) |
Jul 21, 2014 | 3.192 | 3.192 | 3.160 | 3.179 | 3,758,682 | -0.04(-1.18%) |
Jul 18, 2014 | 3.185 | 3.229 | 3.179 | 3.217 | 4,115,582 | +0.04(+1.20%) |
Jul 17, 2014 | 3.217 | 3.236 | 3.179 | 3.179 | 3,266,706 | -0.09(-2.90%) |
Jul 16, 2014 | 3.255 | 3.280 | 3.248 | 3.274 | 2,459,796 | +0.05(+1.57%) |
Jul 15, 2014 | 3.236 | 3.236 | 3.198 | 3.223 | 2,920,563 | +0.01(+0.39%) |
Jul 14, 2014 | 3.229 | 3.236 | 3.204 | 3.211 | 2,563,208 | +0.01(+0.20%) |
Jul 11, 2014 | 3.198 | 3.204 | 3.166 | 3.204 | 3,520,718 | -0.01(-0.39%) |
Jul 10, 2014 | 3.160 | 3.223 | 3.154 | 3.217 | 3,600,519 | -0.01(-0.20%) |
Jul 09, 2014 | 3.204 | 3.229 | 3.198 | 3.223 | 2,971,039 | +0.01(+0.20%) |
Jul 08, 2014 | 3.261 | 3.267 | 3.217 | 3.217 | 4,621,023 | -0.11(-3.42%) |
Jul 07, 2014 | 3.293 | 3.331 | 3.286 | 3.331 | 7,200,420 | -0.04(-1.13%) |
Jul 03, 2014 | 3.343 | 3.369 | 3.369 | 3.369 | 3,293,404 | +0.04(+1.33%) |
Jul 02, 2014 | 3.318 | 3.337 | 3.318 | 3.324 | 1,843,131 | +0.01(+0.19%) |
Jul 01, 2014 | 3.315 | 3.324 | 3.302 | 3.318 | 3,337,825 | +0.06(+1.95%) |
Jun 30, 2014 | 3.248 | 3.267 | 3.242 | 3.255 | 2,850,214 | -0.02(-0.58%) |
Jun 27, 2014 | 3.280 | 3.293 | 3.267 | 3.274 | 2,562,827 | -0.03(-0.77%) |
Jun 26, 2014 | 3.302 | 3.312 | 3.273 | 3.299 | 4,205,677 | +0.03(+0.97%) |
Jun 25, 2014 | 3.229 | 3.267 | 3.217 | 3.267 | 4,843,792 | +0.04(+1.18%) |
Jun 24, 2014 | 3.248 | 3.261 | 3.223 | 3.229 | 4,014,942 | -0.05(-1.54%) |
Jun 23, 2014 | 3.299 | 3.309 | 3.267 | 3.280 | 4,116,969 | -0.04(-1.33%) |
Jun 20, 2014 | 3.356 | 3.362 | 3.324 | 3.324 | 4,442,868 | -0.07(-2.05%) |
Jun 19, 2014 | 3.388 | 3.407 | 3.375 | 3.394 | 14,007,688 | -0.02(-0.56%) |
Jun 18, 2014 | 3.381 | 3.413 | 3.362 | 3.413 | 10,839,898 | -0.01(-0.19%) |
Jun 17, 2014 | 3.331 | 3.419 | 3.331 | 3.419 | 20,211,934 | +0.08(+2.27%) |
Jun 16, 2014 | 3.337 | 3.350 | 3.324 | 3.343 | 2,540,856 | -0.02(-0.57%) |
Jun 13, 2014 | 3.388 | 3.391 | 3.356 | 3.362 | 2,973,858 | -0.06(-1.85%) |
Jun 12, 2014 | 3.445 | 3.451 | 3.413 | 3.426 | 36,777,816 | -0.02(-0.55%) |
Jun 11, 2014 | 3.381 | 3.457 | 3.381 | 3.445 | 43,737,164 | +0.06(+1.87%) |
Jun 10, 2014 | 3.369 | 3.394 | 3.350 | 3.381 | 34,974,212 | -0.07(-2.02%) |
Jun 06, 2014 | 3.426 | 3.470 | 3.419 | 3.451 | 3,208,330 | +0.06(+1.68%) |
Jun 05, 2014 | 3.375 | 3.394 | 3.356 | 3.394 | 2,822,304 | +0.06(+1.71%) |
Jun 04, 2014 | 3.331 | 3.343 | 3.318 | 3.337 | 2,541,970 | +0.03(+0.76%) |
Jun 03, 2014 | 3.286 | 3.312 | 3.280 | 3.312 | 1,947,407 | -0.01(-0.19%) |
Jun 02, 2014 | 3.337 | 3.337 | 3.305 | 3.318 | 1,783,131 | -0.01(-0.38%) |
May 30, 2014 | 3.305 | 3.337 | 3.305 | 3.331 | 2,735,315 | +0.03(+0.96%) |
May 29, 2014 | 3.318 | 3.324 | 3.299 | 3.299 | 3,997,075 | -0.05(-1.51%) |
May 28, 2014 | 3.324 | 3.356 | 3.312 | 3.350 | 4,068,007 | +0.03(+0.76%) |
May 27, 2014 | 3.312 | 3.331 | 3.299 | 3.324 | 5,052,823 | +0.06(+1.74%) |
May 23, 2014 | 3.261 | 3.267 | 3.267 | 3.267 | 2,966,038 | +0.04(+1.21%) |
May 22, 2014 | 3.223 | 3.229 | 3.204 | 3.229 | 1,641,859 | +0.01(+0.36%) |
May 21, 2014 | 3.198 | 3.223 | 3.192 | 3.217 | 2,449,012 | +0.00(+0.00%) |
May 20, 2014 | 3.223 | 3.229 | 3.204 | 3.217 | 2,614,721 | +0.02(+0.59%) |
May 19, 2014 | 3.160 | 3.198 | 3.154 | 3.198 | 2,684,506 | +0.03(+0.80%) |
May 16, 2014 | 3.166 | 3.179 | 3.147 | 3.173 | 2,892,602 | -0.01(-0.40%) |
May 15, 2014 | 3.223 | 3.223 | 3.147 | 3.185 | 4,720,307 | -0.11(-3.27%) |
May 14, 2014 | 3.299 | 3.331 | 3.293 | 3.293 | 2,904,317 | -0.03(-0.95%) |
May 13, 2014 | 3.293 | 3.331 | 3.280 | 3.324 | 2,252,084 | -0.02(-0.57%) |
May 12, 2014 | 3.324 | 3.343 | 3.318 | 3.343 | 1,638,086 | +0.04(+1.15%) |
May 09, 2014 | 3.324 | 3.324 | 3.280 | 3.305 | 3,365,341 | -0.02(-0.57%) |
May 08, 2014 | 3.350 | 3.369 | 3.318 | 3.324 | 4,452,981 | -0.01(-0.38%) |
May 07, 2014 | 3.356 | 3.362 | 3.312 | 3.337 | 4,651,089 | -0.06(-1.86%) |
May 06, 2014 | 3.419 | 3.426 | 3.394 | 3.400 | 2,322,749 | -0.05(-1.47%) |
May 05, 2014 | 3.476 | 3.483 | 3.438 | 3.451 | 2,952,739 | -0.05(-1.45%) |
May 02, 2014 | 3.432 | 3.514 | 3.426 | 3.502 | 12,907,065 | +0.05(+1.47%) |