Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.219 | 3.326 | 3.150 | 3.238 | 953,931 | -0.10(-2.94%) |
Jul 30, 2014 | 3.238 | 3.366 | 3.170 | 3.337 | 699,672 | +0.12(+3.66%) |
Jul 29, 2014 | 3.189 | 3.268 | 3.150 | 3.219 | 413,168 | +0.05(+1.55%) |
Jul 28, 2014 | 3.170 | 3.229 | 3.111 | 3.170 | 578,426 | -0.01(-0.31%) |
Jul 25, 2014 | 3.268 | 3.288 | 3.062 | 3.180 | 953,801 | -0.15(-4.42%) |
Jul 24, 2014 | 3.160 | 3.337 | 3.111 | 3.327 | 1,962,736 | +0.33(+11.15%) |
Jul 23, 2014 | 3.003 | 3.101 | 2.934 | 2.993 | 809,649 | +0.00(+0.00%) |
Jul 22, 2014 | 2.915 | 3.027 | 2.895 | 2.993 | 412,919 | +0.09(+3.04%) |
Jul 21, 2014 | 2.905 | 2.944 | 2.866 | 2.905 | 479,607 | -0.04(-1.33%) |
Jul 18, 2014 | 2.885 | 2.974 | 2.875 | 2.944 | 618,437 | +0.06(+2.04%) |
Jul 17, 2014 | 2.983 | 3.052 | 2.856 | 2.885 | 1,433,146 | -0.14(-4.55%) |
Jul 16, 2014 | 3.052 | 3.052 | 2.944 | 3.023 | 610,638 | -0.04(-1.28%) |
Jul 15, 2014 | 3.189 | 3.209 | 3.032 | 3.062 | 745,915 | -0.14(-4.29%) |
Jul 14, 2014 | 3.238 | 3.288 | 3.150 | 3.199 | 571,799 | +0.01(+0.31%) |
Jul 11, 2014 | 3.209 | 3.278 | 3.160 | 3.189 | 390,778 | -0.02(-0.61%) |
Jul 10, 2014 | 3.189 | 3.297 | 3.091 | 3.209 | 878,368 | -0.07(-2.10%) |
Jul 09, 2014 | 3.327 | 3.415 | 3.258 | 3.278 | 681,364 | -0.06(-1.76%) |
Jul 08, 2014 | 3.543 | 3.641 | 3.258 | 3.337 | 1,386,639 | -0.22(-6.08%) |
Jul 07, 2014 | 3.886 | 3.896 | 3.523 | 3.553 | 1,862,688 | -0.32(-8.35%) |
Jul 03, 2014 | 3.788 | 3.876 | 3.876 | 3.876 | 1,997,851 | +0.15(+3.95%) |
Jul 02, 2014 | 3.572 | 3.729 | 3.503 | 3.729 | 2,214,651 | +0.25(+7.04%) |
Jul 01, 2014 | 3.867 | 3.974 | 3.454 | 3.484 | 9,389,780 | +0.32(+10.25%) |
Jun 30, 2014 | 3.307 | 3.386 | 3.062 | 3.160 | 1,224,649 | -0.18(-5.29%) |
Jun 27, 2014 | 3.523 | 3.602 | 3.140 | 3.337 | 8,584,433 | -0.17(-4.76%) |
Jun 26, 2014 | 3.788 | 3.876 | 3.386 | 3.503 | 3,370,339 | +0.14(+4.08%) |
Jun 25, 2014 | 3.297 | 3.415 | 3.278 | 3.366 | 452,023 | +0.04(+1.18%) |
Jun 24, 2014 | 3.386 | 3.425 | 3.278 | 3.327 | 329,416 | -0.04(-1.17%) |
Jun 23, 2014 | 3.494 | 3.553 | 3.307 | 3.366 | 324,158 | -0.12(-3.38%) |
Jun 20, 2014 | 3.297 | 3.494 | 3.209 | 3.484 | 591,926 | +0.18(+5.34%) |
Jun 19, 2014 | 3.533 | 3.533 | 3.263 | 3.307 | 506,327 | -0.21(-5.87%) |
Jun 18, 2014 | 3.533 | 3.533 | 3.356 | 3.513 | 336,648 | -0.03(-0.83%) |
Jun 17, 2014 | 3.513 | 3.582 | 3.337 | 3.543 | 501,359 | +0.01(+0.28%) |
Jun 16, 2014 | 3.464 | 3.729 | 3.445 | 3.533 | 761,960 | +0.09(+2.56%) |
Jun 13, 2014 | 3.327 | 3.513 | 3.268 | 3.445 | 625,863 | +0.15(+4.46%) |
Jun 12, 2014 | 3.219 | 3.317 | 3.189 | 3.297 | 423,918 | +0.07(+2.13%) |
Jun 11, 2014 | 3.199 | 3.278 | 3.150 | 3.229 | 244,232 | +0.02(+0.61%) |
Jun 10, 2014 | 3.238 | 3.278 | 3.189 | 3.209 | 272,474 | +0.08(+2.51%) |
Jun 06, 2014 | 3.111 | 3.160 | 2.974 | 3.131 | 274,094 | +0.04(+1.27%) |
Jun 05, 2014 | 3.013 | 3.170 | 3.003 | 3.091 | 464,904 | +0.02(+0.64%) |
Jun 04, 2014 | 3.003 | 3.259 | 3.003 | 3.072 | 856,812 | -0.01(-0.32%) |
Jun 03, 2014 | 2.924 | 3.091 | 2.905 | 3.081 | 670,095 | +0.11(+3.63%) |
Jun 02, 2014 | 2.993 | 3.062 | 2.836 | 2.974 | 471,436 | +0.01(+0.33%) |
May 30, 2014 | 2.836 | 3.039 | 2.826 | 2.964 | 694,105 | +0.12(+4.14%) |
May 29, 2014 | 2.836 | 2.905 | 2.777 | 2.846 | 416,518 | +0.04(+1.40%) |
May 28, 2014 | 2.748 | 2.846 | 2.620 | 2.807 | 420,981 | +0.15(+5.53%) |
May 27, 2014 | 2.601 | 2.699 | 2.561 | 2.659 | 243,452 | +0.07(+2.65%) |
May 23, 2014 | 2.571 | 2.591 | 2.591 | 2.591 | 167,116 | +0.02(+0.80%) |
May 22, 2014 | 2.581 | 2.581 | 2.473 | 2.570 | 242,084 | +0.05(+1.91%) |
May 21, 2014 | 2.571 | 2.625 | 2.502 | 2.522 | 253,889 | -0.06(-2.28%) |
May 20, 2014 | 2.610 | 2.645 | 2.561 | 2.581 | 318,151 | -0.07(-2.59%) |
May 19, 2014 | 2.571 | 2.650 | 2.571 | 2.650 | 239,076 | +0.03(+1.12%) |
May 16, 2014 | 2.552 | 2.620 | 2.502 | 2.620 | 267,376 | +0.04(+1.52%) |
May 15, 2014 | 2.601 | 2.630 | 2.502 | 2.581 | 256,103 | -0.03(-1.13%) |
May 14, 2014 | 2.640 | 2.797 | 2.561 | 2.610 | 451,304 | -0.01(-0.37%) |
May 13, 2014 | 2.581 | 2.650 | 2.552 | 2.620 | 119,251 | +0.02(+0.75%) |
May 12, 2014 | 2.473 | 2.610 | 2.463 | 2.601 | 612,961 | +0.08(+3.11%) |
May 09, 2014 | 2.434 | 2.552 | 2.434 | 2.522 | 307,783 | +0.08(+3.21%) |
May 08, 2014 | 2.699 | 2.699 | 2.434 | 2.444 | 532,103 | -0.22(-8.12%) |
May 07, 2014 | 2.640 | 2.679 | 2.552 | 2.659 | 341,521 | -0.01(-0.37%) |
May 06, 2014 | 2.718 | 2.787 | 2.571 | 2.669 | 315,142 | -0.07(-2.51%) |
May 05, 2014 | 2.659 | 2.748 | 2.552 | 2.738 | 410,441 | +0.05(+1.82%) |
May 02, 2014 | 2.728 | 2.885 | 2.610 | 2.689 | 680,314 | -0.05(-1.79%) |