Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.665 | 3.734 | 3.653 | 3.684 | 9,610,325 | -0.07(-1.84%) |
Jul 30, 2014 | 3.784 | 3.819 | 3.728 | 3.753 | 16,196,727 | -0.13(-3.23%) |
Jul 29, 2014 | 3.878 | 3.891 | 3.834 | 3.878 | 6,293,876 | +0.01(+0.16%) |
Jul 28, 2014 | 3.878 | 3.928 | 3.847 | 3.872 | 4,229,297 | +0.03(+0.65%) |
Jul 25, 2014 | 3.859 | 3.903 | 3.834 | 3.847 | 5,031,408 | -0.01(-0.16%) |
Jul 24, 2014 | 3.778 | 3.903 | 3.765 | 3.853 | 10,377,348 | +0.12(+3.19%) |
Jul 23, 2014 | 3.728 | 3.759 | 3.703 | 3.734 | 7,220,019 | -0.01(-0.17%) |
Jul 22, 2014 | 3.756 | 3.790 | 3.740 | 3.740 | 8,739,078 | -0.03(-0.67%) |
Jul 21, 2014 | 3.765 | 3.778 | 3.715 | 3.765 | 10,773,225 | -0.02(-0.50%) |
Jul 18, 2014 | 3.878 | 3.903 | 3.765 | 3.784 | 16,613,700 | -0.03(-0.82%) |
Jul 17, 2014 | 3.928 | 3.941 | 3.790 | 3.815 | 20,961,428 | -0.17(-4.25%) |
Jul 16, 2014 | 4.054 | 4.079 | 3.922 | 3.985 | 9,444,271 | -0.01(-0.16%) |
Jul 15, 2014 | 3.960 | 4.016 | 3.934 | 3.991 | 11,456,665 | +0.05(+1.27%) |
Jul 14, 2014 | 3.928 | 3.985 | 3.906 | 3.941 | 7,391,301 | +0.03(+0.80%) |
Jul 11, 2014 | 3.841 | 3.916 | 3.834 | 3.909 | 8,496,422 | +0.01(+0.32%) |
Jul 10, 2014 | 3.891 | 3.916 | 3.853 | 3.897 | 10,343,818 | -0.04(-1.11%) |
Jul 09, 2014 | 3.909 | 3.966 | 3.903 | 3.941 | 5,994,821 | +0.04(+0.96%) |
Jul 08, 2014 | 3.928 | 3.934 | 3.884 | 3.903 | 6,911,124 | -0.03(-0.64%) |
Jul 07, 2014 | 3.853 | 3.956 | 3.822 | 3.928 | 9,068,011 | +0.11(+2.96%) |
Jul 03, 2014 | 3.753 | 3.815 | 3.815 | 3.815 | 9,323,987 | +0.06(+1.67%) |
Jul 02, 2014 | 3.678 | 3.759 | 3.640 | 3.753 | 13,865,117 | +0.06(+1.70%) |
Jul 01, 2014 | 3.715 | 3.756 | 3.671 | 3.690 | 11,569,012 | +0.00(+0.00%) |
Jun 30, 2014 | 3.703 | 3.703 | 3.634 | 3.690 | 11,438,046 | -0.03(-0.84%) |
Jun 27, 2014 | 3.784 | 3.790 | 3.696 | 3.721 | 11,395,148 | -0.12(-3.10%) |
Jun 26, 2014 | 3.866 | 3.878 | 3.797 | 3.841 | 8,043,389 | -0.06(-1.61%) |
Jun 25, 2014 | 3.934 | 3.947 | 3.881 | 3.903 | 4,704,193 | -0.03(-0.80%) |
Jun 24, 2014 | 3.903 | 3.985 | 3.903 | 3.934 | 8,961,428 | +0.01(+0.16%) |
Jun 23, 2014 | 3.891 | 3.934 | 3.878 | 3.928 | 6,635,350 | +0.07(+1.79%) |
Jun 20, 2014 | 3.866 | 3.884 | 3.841 | 3.859 | 6,015,296 | -0.02(-0.48%) |
Jun 19, 2014 | 3.903 | 3.941 | 3.853 | 3.878 | 4,401,465 | +0.00(+0.00%) |
Jun 18, 2014 | 3.790 | 3.909 | 3.772 | 3.878 | 8,523,940 | +0.11(+2.82%) |
Jun 17, 2014 | 3.747 | 3.800 | 3.740 | 3.772 | 4,623,060 | -0.01(-0.33%) |
Jun 16, 2014 | 3.815 | 3.815 | 3.765 | 3.784 | 5,369,685 | -0.04(-0.98%) |
Jun 13, 2014 | 3.850 | 3.853 | 3.794 | 3.822 | 4,264,531 | -0.01(-0.33%) |
Jun 12, 2014 | 3.866 | 3.891 | 3.834 | 3.834 | 3,732,153 | -0.04(-0.97%) |
Jun 11, 2014 | 3.903 | 3.903 | 3.841 | 3.872 | 7,268,891 | -0.02(-0.48%) |
Jun 10, 2014 | 3.878 | 3.906 | 3.853 | 3.891 | 5,970,545 | +0.05(+1.31%) |
Jun 06, 2014 | 3.828 | 3.866 | 3.809 | 3.841 | 4,545,309 | +0.09(+2.51%) |
Jun 05, 2014 | 3.784 | 3.803 | 3.734 | 3.747 | 5,957,637 | -0.01(-0.33%) |
Jun 04, 2014 | 3.803 | 3.815 | 3.747 | 3.759 | 4,935,588 | -0.04(-0.99%) |
Jun 03, 2014 | 3.696 | 3.809 | 3.696 | 3.797 | 12,068,453 | +0.09(+2.36%) |
Jun 02, 2014 | 3.700 | 3.728 | 3.659 | 3.709 | 8,205,622 | -0.01(-0.34%) |
May 30, 2014 | 3.784 | 3.802 | 3.712 | 3.721 | 12,416,473 | -0.14(-3.57%) |
May 29, 2014 | 3.891 | 3.903 | 3.822 | 3.859 | 6,826,503 | -0.03(-0.65%) |
May 28, 2014 | 3.859 | 3.891 | 3.822 | 3.884 | 8,231,096 | +0.03(+0.65%) |
May 27, 2014 | 3.828 | 3.919 | 3.809 | 3.859 | 10,130,594 | +0.04(+1.15%) |
May 23, 2014 | 3.878 | 3.815 | 3.815 | 3.815 | 9,375,223 | -0.03(-0.81%) |
May 22, 2014 | 3.878 | 3.878 | 3.797 | 3.847 | 4,886,298 | -0.01(-0.14%) |
May 21, 2014 | 3.846 | 3.865 | 3.803 | 3.852 | 6,866,576 | -0.01(-0.32%) |
May 20, 2014 | 3.952 | 3.965 | 3.818 | 3.865 | 9,179,377 | -0.09(-2.21%) |
May 19, 2014 | 3.983 | 3.983 | 3.915 | 3.952 | 5,540,987 | -0.07(-1.71%) |
May 16, 2014 | 4.071 | 4.071 | 3.996 | 4.021 | 5,895,254 | -0.01(-0.31%) |
May 15, 2014 | 3.996 | 4.046 | 3.958 | 4.033 | 6,550,244 | +0.01(+0.15%) |
May 14, 2014 | 4.071 | 4.077 | 4.008 | 4.027 | 7,222,030 | -0.04(-1.07%) |
May 13, 2014 | 4.095 | 4.114 | 4.067 | 4.071 | 5,063,177 | -0.04(-0.91%) |
May 12, 2014 | 4.102 | 4.145 | 4.089 | 4.108 | 8,692,218 | +0.06(+1.38%) |
May 09, 2014 | 4.027 | 4.127 | 3.971 | 4.052 | 13,359,660 | +0.01(+0.31%) |
May 08, 2014 | 4.064 | 4.083 | 3.996 | 4.039 | 6,954,218 | +0.00(+0.00%) |
May 07, 2014 | 3.977 | 4.083 | 3.946 | 4.039 | 11,123,126 | +0.12(+3.02%) |
May 06, 2014 | 3.877 | 3.989 | 3.877 | 3.921 | 6,171,431 | +0.04(+1.13%) |
May 05, 2014 | 3.927 | 3.946 | 3.859 | 3.877 | 9,737,193 | -0.06(-1.43%) |
May 02, 2014 | 3.778 | 3.940 | 3.778 | 3.933 | 9,640,062 | +0.18(+4.82%) |