Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.400 | 3.412 | 3.287 | 3.315 | 7,918,094 | -0.10(-2.86%) |
Jul 30, 2014 | 3.440 | 3.440 | 3.402 | 3.412 | 3,828,882 | -0.01(-0.34%) |
Jul 29, 2014 | 3.436 | 3.440 | 3.416 | 3.424 | 4,592,283 | +0.00(+0.00%) |
Jul 28, 2014 | 3.424 | 3.436 | 3.423 | 3.424 | 3,295,317 | -0.00(-0.11%) |
Jul 25, 2014 | 3.420 | 3.436 | 3.404 | 3.428 | 3,114,410 | +0.01(+0.34%) |
Jul 24, 2014 | 3.400 | 3.424 | 3.400 | 3.416 | 2,821,346 | +0.02(+0.57%) |
Jul 23, 2014 | 3.416 | 3.416 | 3.393 | 3.397 | 3,209,095 | +0.00(+0.11%) |
Jul 22, 2014 | 3.400 | 3.412 | 3.389 | 3.393 | 3,100,676 | -0.01(-0.34%) |
Jul 21, 2014 | 3.404 | 3.412 | 3.385 | 3.404 | 2,663,717 | +0.00(+0.00%) |
Jul 18, 2014 | 3.385 | 3.412 | 3.377 | 3.404 | 2,843,979 | +0.03(+0.81%) |
Jul 17, 2014 | 3.412 | 3.416 | 3.373 | 3.377 | 3,799,495 | -0.03(-0.92%) |
Jul 16, 2014 | 3.432 | 3.436 | 3.385 | 3.408 | 7,831,590 | -0.02(-0.68%) |
Jul 15, 2014 | 3.436 | 3.447 | 3.400 | 3.432 | 6,933,380 | +0.00(+0.00%) |
Jul 14, 2014 | 3.428 | 3.436 | 3.416 | 3.432 | 5,665,325 | +0.03(+0.80%) |
Jul 11, 2014 | 3.397 | 3.420 | 3.389 | 3.404 | 4,248,990 | +0.00(+0.00%) |
Jul 10, 2014 | 3.393 | 3.408 | 3.367 | 3.404 | 5,946,212 | -0.00(-0.11%) |
Jul 09, 2014 | 3.416 | 3.436 | 3.389 | 3.408 | 13,023,185 | +0.07(+1.99%) |
Jul 08, 2014 | 3.389 | 3.389 | 3.330 | 3.342 | 5,886,746 | -0.04(-1.27%) |
Jul 07, 2014 | 3.397 | 3.400 | 3.369 | 3.385 | 6,701,498 | +0.00(+0.12%) |
Jul 03, 2014 | 3.420 | 3.381 | 3.381 | 3.381 | 4,019,623 | -0.02(-0.46%) |
Jul 02, 2014 | 3.412 | 3.428 | 3.397 | 3.397 | 7,147,327 | -0.01(-0.29%) |
Jul 01, 2014 | 3.361 | 3.449 | 3.361 | 3.406 | 16,914,800 | +0.04(+1.34%) |
Jun 30, 2014 | 3.326 | 3.373 | 3.299 | 3.361 | 11,832,306 | +0.02(+0.58%) |
Jun 27, 2014 | 3.303 | 3.342 | 3.268 | 3.342 | 82,143,304 | +0.05(+1.54%) |
Jun 26, 2014 | 3.276 | 3.307 | 3.260 | 3.291 | 9,029,140 | +0.02(+0.72%) |
Jun 25, 2014 | 3.248 | 3.268 | 3.240 | 3.268 | 6,879,160 | +0.03(+0.84%) |
Jun 24, 2014 | 3.291 | 3.303 | 3.240 | 3.240 | 9,339,939 | -0.04(-1.19%) |
Jun 23, 2014 | 3.268 | 3.291 | 3.248 | 3.279 | 8,927,373 | +0.04(+1.08%) |
Jun 20, 2014 | 3.279 | 3.295 | 3.244 | 3.244 | 8,963,250 | -0.02(-0.60%) |
Jun 19, 2014 | 3.291 | 3.295 | 3.260 | 3.264 | 5,412,698 | -0.02(-0.48%) |
Jun 18, 2014 | 3.279 | 3.287 | 3.260 | 3.279 | 7,534,602 | +0.00(+0.12%) |
Jun 17, 2014 | 3.291 | 3.295 | 3.268 | 3.276 | 11,288,469 | +0.02(+0.70%) |
Jun 16, 2014 | 3.241 | 3.260 | 3.237 | 3.253 | 6,457,604 | +0.03(+0.83%) |
Jun 13, 2014 | 3.256 | 3.256 | 3.211 | 3.226 | 6,608,346 | -0.03(-0.94%) |
Jun 12, 2014 | 3.234 | 3.256 | 3.211 | 3.256 | 5,716,347 | +0.02(+0.71%) |
Jun 11, 2014 | 3.211 | 3.237 | 3.211 | 3.234 | 5,664,367 | +0.02(+0.71%) |
Jun 10, 2014 | 3.222 | 3.230 | 3.203 | 3.211 | 4,025,763 | +0.01(+0.36%) |
Jun 06, 2014 | 3.188 | 3.199 | 3.173 | 3.199 | 4,697,514 | +0.03(+0.96%) |
Jun 05, 2014 | 3.176 | 3.176 | 3.127 | 3.169 | 5,458,152 | +0.01(+0.36%) |
Jun 04, 2014 | 3.173 | 3.180 | 3.138 | 3.157 | 5,634,363 | -0.02(-0.48%) |
Jun 03, 2014 | 3.180 | 3.184 | 3.142 | 3.173 | 4,917,120 | -0.01(-0.36%) |
Jun 02, 2014 | 3.215 | 3.215 | 3.161 | 3.184 | 6,523,704 | -0.01(-0.36%) |
May 30, 2014 | 3.203 | 3.207 | 3.169 | 3.195 | 11,610,254 | +0.01(+0.24%) |
May 29, 2014 | 3.203 | 3.218 | 3.180 | 3.188 | 4,599,067 | +0.00(+0.12%) |
May 28, 2014 | 3.188 | 3.203 | 3.142 | 3.184 | 7,290,441 | +0.02(+0.48%) |
May 27, 2014 | 3.184 | 3.203 | 3.150 | 3.169 | 6,382,421 | +0.01(+0.36%) |
May 23, 2014 | 3.131 | 3.157 | 3.157 | 3.157 | 5,499,060 | +0.03(+0.98%) |
May 22, 2014 | 3.127 | 3.142 | 3.110 | 3.127 | 3,260,578 | +0.01(+0.37%) |
May 21, 2014 | 3.123 | 3.138 | 3.096 | 3.115 | 9,846,844 | +0.04(+1.36%) |
May 20, 2014 | 3.142 | 3.154 | 3.039 | 3.073 | 10,846,179 | +0.00(+0.06%) |
May 19, 2014 | 3.028 | 3.073 | 3.012 | 3.072 | 9,654,662 | +0.04(+1.45%) |
May 16, 2014 | 3.005 | 3.028 | 2.997 | 3.028 | 4,495,393 | +0.02(+0.63%) |
May 15, 2014 | 3.012 | 3.016 | 2.997 | 3.009 | 4,455,599 | -0.02(-0.50%) |
May 14, 2014 | 3.028 | 3.043 | 3.009 | 3.024 | 5,223,926 | -0.01(-0.25%) |
May 13, 2014 | 3.047 | 3.051 | 3.020 | 3.031 | 4,051,710 | -0.02(-0.50%) |
May 12, 2014 | 3.001 | 3.054 | 3.001 | 3.047 | 3,966,136 | +0.03(+1.01%) |
May 09, 2014 | 3.012 | 3.031 | 2.986 | 3.016 | 5,883,616 | +0.00(+0.00%) |
May 08, 2014 | 3.043 | 3.054 | 3.012 | 3.016 | 4,946,316 | -0.02(-0.75%) |
May 07, 2014 | 3.035 | 3.051 | 3.020 | 3.039 | 6,257,009 | +0.01(+0.25%) |
May 06, 2014 | 3.066 | 3.081 | 3.031 | 3.031 | 7,636,633 | -0.04(-1.36%) |
May 05, 2014 | 3.070 | 3.085 | 3.039 | 3.073 | 5,576,333 | +0.04(+1.26%) |
May 02, 2014 | 3.054 | 3.070 | 3.024 | 3.035 | 4,925,197 | -0.02(-0.50%) |