Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.180 | 3.220 | 3.110 | 3.130 | 522,378 | -0.13(-3.99%) |
Jul 30, 2014 | 3.320 | 3.360 | 3.250 | 3.260 | 364,924 | +0.02(+0.62%) |
Jul 29, 2014 | 3.140 | 3.280 | 3.100 | 3.240 | 552,814 | +0.15(+4.85%) |
Jul 28, 2014 | 3.180 | 3.180 | 3.030 | 3.090 | 517,583 | -0.07(-2.22%) |
Jul 25, 2014 | 3.230 | 3.250 | 3.150 | 3.160 | 462,080 | -0.10(-3.07%) |
Jul 24, 2014 | 3.320 | 3.360 | 3.245 | 3.260 | 424,844 | -0.06(-1.81%) |
Jul 23, 2014 | 3.280 | 3.340 | 3.255 | 3.320 | 428,080 | +0.08(+2.47%) |
Jul 22, 2014 | 3.320 | 3.410 | 3.215 | 3.240 | 671,480 | -0.03(-0.92%) |
Jul 21, 2014 | 3.290 | 3.310 | 3.200 | 3.270 | 457,112 | -0.03(-0.91%) |
Jul 18, 2014 | 3.220 | 3.370 | 3.210 | 3.300 | 542,838 | +0.08(+2.48%) |
Jul 17, 2014 | 3.260 | 3.410 | 3.200 | 3.220 | 923,625 | -0.08(-2.42%) |
Jul 16, 2014 | 3.410 | 3.420 | 3.280 | 3.300 | 460,094 | -0.05(-1.49%) |
Jul 15, 2014 | 3.500 | 3.550 | 3.300 | 3.350 | 830,075 | -0.16(-4.56%) |
Jul 14, 2014 | 3.650 | 3.700 | 3.490 | 3.510 | 384,982 | -0.08(-2.23%) |
Jul 11, 2014 | 3.350 | 3.600 | 3.350 | 3.590 | 500,262 | +0.22(+6.53%) |
Jul 10, 2014 | 3.430 | 3.550 | 3.270 | 3.370 | 1,090,269 | -0.15(-4.26%) |
Jul 09, 2014 | 3.610 | 3.610 | 3.450 | 3.520 | 468,408 | -0.06(-1.68%) |
Jul 08, 2014 | 3.660 | 3.660 | 3.420 | 3.580 | 1,291,915 | -0.07(-1.92%) |
Jul 07, 2014 | 3.980 | 4.010 | 3.600 | 3.650 | 1,021,368 | -0.36(-8.98%) |
Jul 03, 2014 | 4.040 | 4.010 | 4.010 | 4.010 | 434,200 | +0.01(+0.25%) |
Jul 02, 2014 | 4.000 | 4.075 | 3.982 | 4.000 | 492,583 | +0.01(+0.25%) |
Jul 01, 2014 | 4.080 | 4.220 | 3.930 | 3.990 | 1,275,275 | -0.04(-0.99%) |
Jun 30, 2014 | 4.160 | 4.210 | 4.020 | 4.030 | 1,514,526 | -0.11(-2.66%) |
Jun 27, 2014 | 4.040 | 4.150 | 4.020 | 4.140 | 1,043,180 | +0.09(+2.22%) |
Jun 26, 2014 | 4.270 | 4.270 | 4.020 | 4.050 | 1,033,477 | -0.23(-5.37%) |
Jun 25, 2014 | 4.240 | 4.350 | 4.190 | 4.280 | 536,131 | +0.04(+0.94%) |
Jun 24, 2014 | 4.310 | 4.430 | 4.160 | 4.240 | 961,823 | -0.11(-2.53%) |
Jun 23, 2014 | 4.350 | 4.450 | 4.240 | 4.350 | 521,596 | -0.02(-0.46%) |
Jun 20, 2014 | 4.400 | 4.405 | 4.280 | 4.370 | 1,052,589 | +0.01(+0.23%) |
Jun 19, 2014 | 4.480 | 4.500 | 4.300 | 4.360 | 540,314 | -0.08(-1.80%) |
Jun 18, 2014 | 4.320 | 4.475 | 4.220 | 4.440 | 610,989 | +0.14(+3.26%) |
Jun 17, 2014 | 4.280 | 4.450 | 4.220 | 4.300 | 907,550 | +0.03(+0.70%) |
Jun 16, 2014 | 4.020 | 4.310 | 3.980 | 4.270 | 1,034,477 | +0.22(+5.43%) |
Jun 13, 2014 | 4.160 | 4.190 | 3.860 | 4.050 | 821,954 | -0.11(-2.64%) |
Jun 12, 2014 | 4.170 | 4.250 | 4.090 | 4.160 | 387,660 | -0.03(-0.72%) |
Jun 11, 2014 | 4.140 | 4.250 | 4.080 | 4.190 | 554,862 | +0.02(+0.48%) |
Jun 10, 2014 | 4.080 | 4.200 | 4.060 | 4.170 | 698,136 | +0.15(+3.73%) |
Jun 06, 2014 | 3.780 | 4.100 | 3.580 | 4.020 | 1,857,105 | +0.29(+7.77%) |
Jun 05, 2014 | 3.580 | 3.741 | 3.560 | 3.730 | 942,303 | +0.14(+3.90%) |
Jun 04, 2014 | 3.460 | 3.600 | 3.410 | 3.590 | 385,902 | +0.09(+2.57%) |
Jun 03, 2014 | 3.480 | 3.550 | 3.420 | 3.500 | 512,911 | -0.02(-0.57%) |
Jun 02, 2014 | 3.650 | 3.650 | 3.420 | 3.520 | 651,419 | -0.08(-2.22%) |
May 30, 2014 | 3.660 | 3.660 | 3.540 | 3.600 | 691,085 | -0.01(-0.28%) |
May 29, 2014 | 3.620 | 3.730 | 3.560 | 3.610 | 1,050,349 | +0.05(+1.40%) |
May 28, 2014 | 3.400 | 3.590 | 3.360 | 3.560 | 909,154 | +0.15(+4.40%) |
May 27, 2014 | 3.420 | 3.440 | 3.310 | 3.410 | 653,506 | +0.05(+1.49%) |
May 23, 2014 | 3.450 | 3.360 | 3.360 | 3.360 | 1,960,100 | +0.27(+8.74%) |
May 22, 2014 | 3.090 | 3.190 | 3.022 | 3.090 | 410,202 | +0.03(+0.98%) |
May 21, 2014 | 3.110 | 3.130 | 2.980 | 3.060 | 750,678 | -0.01(-0.33%) |
May 20, 2014 | 3.230 | 3.260 | 3.000 | 3.070 | 974,650 | -0.18(-5.39%) |
May 19, 2014 | 3.110 | 3.280 | 3.100 | 3.245 | 616,431 | +0.04(+1.09%) |
May 16, 2014 | 3.110 | 3.260 | 3.050 | 3.210 | 679,624 | +0.10(+3.22%) |
May 15, 2014 | 3.140 | 3.200 | 3.020 | 3.110 | 914,556 | -0.03(-0.96%) |
May 14, 2014 | 3.200 | 3.310 | 3.140 | 3.140 | 720,627 | -0.06(-1.88%) |
May 13, 2014 | 3.430 | 3.430 | 3.200 | 3.200 | 428,331 | -0.23(-6.71%) |
May 12, 2014 | 3.240 | 3.440 | 3.210 | 3.430 | 931,973 | +0.20(+6.19%) |
May 09, 2014 | 2.900 | 3.250 | 2.870 | 3.230 | 1,166,768 | +0.27(+9.12%) |
May 08, 2014 | 3.080 | 3.220 | 2.940 | 2.960 | 1,051,633 | -0.18(-5.73%) |
May 07, 2014 | 3.220 | 3.250 | 2.990 | 3.140 | 994,558 | -0.10(-3.09%) |
May 06, 2014 | 3.310 | 3.390 | 3.210 | 3.240 | 591,886 | -0.08(-2.41%) |
May 05, 2014 | 3.360 | 3.392 | 3.250 | 3.320 | 756,606 | -0.11(-3.21%) |
May 02, 2014 | 3.610 | 3.650 | 3.390 | 3.430 | 1,104,152 | -0.15(-4.19%) |