Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.798 | 3.836 | 3.798 | 3.836 | 10,675 | +0.00(+0.00%) |
Jul 30, 2014 | 3.827 | 3.836 | 3.827 | 3.836 | 346 | +0.03(+0.74%) |
Jul 29, 2014 | 3.751 | 3.817 | 3.751 | 3.808 | 6,130 | -0.01(-0.25%) |
Jul 28, 2014 | 3.714 | 3.817 | 3.742 | 3.817 | 10,764 | +0.08(+2.01%) |
Jul 25, 2014 | 3.696 | 3.780 | 3.696 | 3.742 | 3,416 | -0.05(-1.24%) |
Jul 24, 2014 | 3.686 | 3.817 | 3.686 | 3.789 | 11,066 | +0.18(+4.94%) |
Jul 23, 2014 | 3.648 | 3.798 | 3.564 | 3.611 | 42,389 | -0.01(-0.26%) |
Jul 22, 2014 | 3.620 | 3.723 | 3.536 | 3.620 | 6,514 | -0.01(-0.26%) |
Jul 21, 2014 | 3.686 | 3.817 | 3.573 | 3.630 | 37,683 | -0.12(-3.25%) |
Jul 18, 2014 | 3.723 | 3.751 | 3.639 | 3.751 | 8,885 | +0.14(+3.90%) |
Jul 17, 2014 | 3.592 | 3.751 | 3.592 | 3.611 | 16,806 | +0.03(+0.79%) |
Jul 16, 2014 | 3.676 | 3.676 | 3.545 | 3.583 | 18,679 | -0.12(-3.29%) |
Jul 15, 2014 | 3.630 | 3.751 | 3.568 | 3.705 | 40,259 | -0.05(-1.25%) |
Jul 14, 2014 | 3.658 | 3.751 | 3.640 | 3.751 | 22,194 | +0.09(+2.56%) |
Jul 11, 2014 | 3.686 | 3.742 | 3.611 | 3.658 | 88,664 | -0.07(-1.76%) |
Jul 10, 2014 | 3.676 | 3.751 | 3.676 | 3.723 | 2,556 | +0.10(+2.85%) |
Jul 09, 2014 | 3.714 | 3.873 | 3.620 | 3.620 | 12,604 | -0.09(-2.53%) |
Jul 08, 2014 | 3.620 | 3.714 | 3.611 | 3.714 | 10,170 | +0.01(+0.25%) |
Jul 07, 2014 | 3.705 | 3.705 | 3.686 | 3.705 | 2,022 | -0.01(-0.25%) |
Jul 03, 2014 | 3.714 | 3.714 | 3.714 | 3.714 | 3,411 | +0.00(+0.00%) |
Jul 02, 2014 | 3.714 | 3.723 | 3.695 | 3.714 | 1,513 | -0.01(-0.25%) |
Jul 01, 2014 | 3.723 | 3.723 | 3.723 | 3.723 | 4,057 | +0.11(+3.11%) |
Jun 30, 2014 | 3.723 | 3.723 | 3.592 | 3.611 | 1,341 | -0.08(-2.28%) |
Jun 27, 2014 | 3.695 | 3.695 | 3.686 | 3.695 | 2,516 | +0.02(+0.51%) |
Jun 26, 2014 | 3.686 | 3.723 | 3.583 | 3.676 | 3,758 | -0.01(-0.25%) |
Jun 25, 2014 | 3.714 | 3.714 | 3.630 | 3.686 | 4,449 | -0.01(-0.25%) |
Jun 24, 2014 | 3.723 | 3.751 | 3.508 | 3.695 | 10,118 | +0.01(+0.25%) |
Jun 23, 2014 | 3.705 | 3.751 | 3.508 | 3.686 | 23,688 | +0.03(+0.77%) |
Jun 20, 2014 | 3.695 | 3.695 | 3.639 | 3.658 | 8,822 | -0.04(-1.02%) |
Jun 19, 2014 | 3.733 | 3.770 | 3.686 | 3.695 | 5,767 | -0.01(-0.25%) |
Jun 18, 2014 | 3.658 | 3.751 | 3.573 | 3.705 | 13,999 | +0.10(+2.86%) |
Jun 17, 2014 | 3.658 | 3.658 | 3.564 | 3.601 | 6,890 | +0.08(+2.40%) |
Jun 16, 2014 | 3.592 | 3.658 | 3.470 | 3.517 | 4,853 | -0.08(-2.34%) |
Jun 13, 2014 | 3.658 | 3.658 | 3.470 | 3.601 | 7,356 | +0.09(+2.67%) |
Jun 12, 2014 | 3.498 | 3.639 | 3.494 | 3.508 | 7,952 | +0.04(+1.08%) |
Jun 11, 2014 | 3.404 | 3.498 | 3.404 | 3.470 | 5,376 | +0.00(+0.00%) |
Jun 10, 2014 | 3.433 | 3.470 | 3.339 | 3.470 | 10,544 | +0.05(+1.37%) |
Jun 06, 2014 | 3.386 | 3.423 | 3.386 | 3.423 | 4,927 | +0.02(+0.55%) |
Jun 05, 2014 | 3.404 | 3.404 | 3.329 | 3.404 | 27,045 | +0.00(+0.00%) |
Jun 04, 2014 | 3.423 | 3.433 | 3.292 | 3.404 | 26,489 | +0.00(+0.00%) |
Jun 03, 2014 | 3.402 | 3.423 | 3.292 | 3.404 | 12,194 | +0.10(+3.12%) |
Jun 02, 2014 | 3.423 | 3.423 | 3.292 | 3.301 | 6,983 | -0.08(-2.22%) |
May 30, 2014 | 3.386 | 3.423 | 3.283 | 3.376 | 8,660 | +0.08(+2.27%) |
May 29, 2014 | 3.339 | 3.386 | 3.254 | 3.301 | 7,663 | -0.08(-2.22%) |
May 28, 2014 | 3.320 | 3.386 | 3.254 | 3.376 | 11,550 | +0.00(+0.00%) |
May 27, 2014 | 3.348 | 3.376 | 3.255 | 3.376 | 3,478 | +0.01(+0.28%) |
May 23, 2014 | 3.376 | 3.367 | 3.367 | 3.367 | 1,492 | +0.08(+2.57%) |
May 22, 2014 | 3.283 | 3.404 | 3.088 | 3.283 | 12,185 | +0.02(+0.57%) |
May 21, 2014 | 3.283 | 3.348 | 3.125 | 3.264 | 6,944 | -0.02(-0.57%) |
May 20, 2014 | 3.217 | 3.461 | 3.217 | 3.283 | 7,695 | +0.02(+0.57%) |
May 19, 2014 | 3.264 | 3.283 | 3.243 | 3.264 | 4,768 | +0.10(+3.26%) |
May 16, 2014 | 3.348 | 3.442 | 3.142 | 3.161 | 6,645 | -0.18(-5.34%) |
May 15, 2014 | 3.311 | 3.339 | 3.188 | 3.339 | 2,425 | +0.09(+2.89%) |
May 14, 2014 | 3.114 | 3.359 | 3.067 | 3.245 | 4,108 | -0.04(-1.14%) |
May 13, 2014 | 3.264 | 3.329 | 3.264 | 3.283 | 5,362 | +0.00(+0.00%) |
May 12, 2014 | 3.283 | 3.358 | 3.048 | 3.283 | 11,342 | +0.00(+0.00%) |
May 09, 2014 | 3.283 | 3.438 | 3.283 | 3.283 | 5,103 | -0.08(-2.51%) |
May 08, 2014 | 3.189 | 3.414 | 3.029 | 3.367 | 5,986 | +0.10(+3.16%) |
May 07, 2014 | 3.245 | 3.273 | 3.095 | 3.264 | 8,602 | -0.02(-0.57%) |
May 06, 2014 | 3.276 | 3.283 | 3.208 | 3.283 | 3,707 | +0.02(+0.57%) |
May 02, 2014 | 3.264 | 3.264 | 3.264 | 3.264 | 0 | +0.03(+0.87%) |