Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.400 | 3.400 | 3.269 | 3.330 | 12,823 | -0.01(-0.30%) |
Jul 30, 2014 | 3.440 | 3.440 | 3.270 | 3.340 | 40,101 | -0.02(-0.60%) |
Jul 29, 2014 | 3.360 | 3.460 | 3.360 | 3.360 | 13,782 | +0.00(+0.00%) |
Jul 28, 2014 | 3.433 | 3.445 | 3.350 | 3.360 | 21,758 | -0.06(-1.75%) |
Jul 25, 2014 | 3.420 | 3.420 | 3.400 | 3.420 | 2,072 | -0.03(-0.87%) |
Jul 24, 2014 | 3.450 | 3.462 | 3.369 | 3.450 | 79,249 | +0.09(+2.57%) |
Jul 23, 2014 | 3.470 | 3.470 | 3.325 | 3.364 | 52,067 | -0.11(-3.07%) |
Jul 22, 2014 | 3.430 | 3.470 | 3.330 | 3.470 | 15,380 | +0.04(+1.17%) |
Jul 21, 2014 | 3.410 | 3.479 | 3.410 | 3.430 | 14,554 | -0.04(-1.09%) |
Jul 18, 2014 | 3.480 | 3.480 | 3.440 | 3.468 | 2,738 | +0.03(+0.81%) |
Jul 17, 2014 | 3.430 | 3.480 | 3.400 | 3.440 | 7,606 | +0.02(+0.58%) |
Jul 16, 2014 | 3.440 | 3.480 | 3.420 | 3.420 | 4,312 | -0.06(-1.72%) |
Jul 15, 2014 | 3.430 | 3.480 | 3.430 | 3.480 | 4,500 | +0.00(+0.00%) |
Jul 14, 2014 | 3.480 | 3.480 | 3.480 | 3.480 | 1,014 | +0.06(+1.75%) |
Jul 11, 2014 | 3.490 | 3.490 | 3.370 | 3.420 | 2,370 | +0.09(+2.70%) |
Jul 10, 2014 | 3.317 | 3.460 | 3.317 | 3.330 | 5,562 | -0.14(-4.03%) |
Jul 09, 2014 | 3.420 | 3.470 | 3.420 | 3.470 | 6,670 | +0.03(+0.73%) |
Jul 08, 2014 | 3.470 | 3.480 | 3.360 | 3.445 | 3,934 | -0.05(-1.29%) |
Jul 07, 2014 | 3.470 | 3.490 | 3.433 | 3.490 | 6,207 | +0.00(+0.00%) |
Jul 03, 2014 | 3.460 | 3.490 | 3.490 | 3.490 | 6,200 | +0.00(+0.00%) |
Jul 02, 2014 | 3.500 | 3.500 | 3.450 | 3.490 | 10,134 | +0.00(+0.00%) |
Jul 01, 2014 | 3.500 | 3.500 | 3.460 | 3.490 | 17,662 | +0.06(+1.75%) |
Jun 30, 2014 | 3.440 | 3.470 | 3.400 | 3.430 | 18,394 | -0.01(-0.29%) |
Jun 27, 2014 | 3.450 | 3.460 | 3.430 | 3.440 | 8,769 | +0.01(+0.29%) |
Jun 26, 2014 | 3.430 | 3.440 | 3.400 | 3.430 | 5,765 | -0.01(-0.29%) |
Jun 25, 2014 | 3.490 | 3.490 | 3.430 | 3.440 | 3,054 | +0.02(+0.44%) |
Jun 24, 2014 | 3.470 | 3.470 | 3.340 | 3.425 | 2,395 | +0.01(+0.44%) |
Jun 23, 2014 | 3.420 | 3.535 | 3.410 | 3.410 | 17,781 | -0.06(-1.73%) |
Jun 20, 2014 | 3.470 | 3.520 | 3.470 | 3.470 | 6,150 | -0.01(-0.29%) |
Jun 19, 2014 | 3.500 | 3.530 | 3.330 | 3.480 | 23,556 | -0.01(-0.29%) |
Jun 18, 2014 | 3.470 | 3.560 | 3.380 | 3.490 | 144,466 | +0.02(+0.58%) |
Jun 17, 2014 | 3.300 | 3.480 | 3.300 | 3.470 | 24,562 | +0.13(+3.89%) |
Jun 16, 2014 | 3.300 | 3.350 | 3.250 | 3.340 | 20,731 | +0.08(+2.45%) |
Jun 13, 2014 | 3.310 | 3.310 | 3.260 | 3.260 | 1,340 | -0.05(-1.51%) |
Jun 12, 2014 | 3.300 | 3.320 | 3.270 | 3.310 | 853 | +0.07(+2.16%) |
Jun 11, 2014 | 3.203 | 3.270 | 3.203 | 3.240 | 1,177 | -0.09(-2.60%) |
Jun 10, 2014 | 3.310 | 3.330 | 3.310 | 3.326 | 9,383 | +0.13(+3.95%) |
Jun 06, 2014 | 3.210 | 3.220 | 3.200 | 3.200 | 7,100 | -0.05(-1.52%) |
Jun 05, 2014 | 3.249 | 3.249 | 3.249 | 3.249 | 1,000 | +0.07(+2.18%) |
Jun 04, 2014 | 3.170 | 3.270 | 3.160 | 3.180 | 11,315 | +0.02(+0.63%) |
Jun 03, 2014 | 3.100 | 3.220 | 3.100 | 3.160 | 2,000 | -0.03(-0.94%) |
Jun 02, 2014 | 3.180 | 3.250 | 3.151 | 3.190 | 43,184 | +0.03(+0.95%) |
May 30, 2014 | 3.205 | 3.260 | 3.150 | 3.160 | 4,190 | -0.08(-2.47%) |
May 29, 2014 | 3.150 | 3.240 | 3.138 | 3.240 | 14,675 | +0.11(+3.51%) |
May 28, 2014 | 3.150 | 3.189 | 3.100 | 3.130 | 7,421 | -0.07(-2.19%) |
May 27, 2014 | 3.270 | 3.270 | 3.160 | 3.200 | 15,950 | -0.08(-2.44%) |
May 23, 2014 | 3.200 | 3.280 | 3.280 | 3.280 | 46,600 | +0.06(+1.86%) |
May 22, 2014 | 3.260 | 3.270 | 3.208 | 3.220 | 8,798 | -0.02(-0.62%) |
May 21, 2014 | 3.220 | 3.240 | 3.200 | 3.240 | 4,700 | +0.01(+0.31%) |
May 20, 2014 | 3.121 | 3.230 | 3.121 | 3.230 | 24,200 | +0.06(+1.89%) |
May 19, 2014 | 3.141 | 3.200 | 3.141 | 3.170 | 31,777 | +0.04(+1.28%) |
May 16, 2014 | 3.110 | 3.150 | 3.100 | 3.130 | 6,413 | +0.02(+0.64%) |
May 15, 2014 | 3.200 | 3.265 | 3.100 | 3.110 | 64,822 | -0.08(-2.50%) |
May 14, 2014 | 3.110 | 3.260 | 3.107 | 3.190 | 89,205 | +0.08(+2.57%) |
May 13, 2014 | 3.000 | 3.110 | 3.000 | 3.110 | 33,609 | +0.13(+4.36%) |
May 12, 2014 | 2.910 | 2.990 | 2.910 | 2.980 | 9,516 | -0.02(-0.67%) |
May 09, 2014 | 2.860 | 3.000 | 2.860 | 3.000 | 33,674 | +0.13(+4.53%) |
May 08, 2014 | 3.020 | 3.020 | 2.830 | 2.870 | 121,713 | -0.26(-8.31%) |
May 07, 2014 | 3.060 | 3.130 | 3.060 | 3.130 | 1,716 | +0.00(+0.00%) |
May 06, 2014 | 3.110 | 3.150 | 3.054 | 3.130 | 30,848 | +0.03(+0.97%) |
May 05, 2014 | 3.050 | 3.100 | 3.030 | 3.100 | 2,700 | +0.03(+0.86%) |
May 02, 2014 | 3.100 | 3.100 | 3.050 | 3.074 | 2,701 | +0.00(+0.12%) |