Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.665 | 3.734 | 3.652 | 3.684 | 9,610,728 | -0.07(-1.84%) |
Jul 30, 2014 | 3.784 | 3.818 | 3.728 | 3.753 | 16,197,405 | -0.13(-3.23%) |
Jul 29, 2014 | 3.878 | 3.890 | 3.834 | 3.878 | 6,294,139 | +0.01(+0.16%) |
Jul 28, 2014 | 3.878 | 3.928 | 3.847 | 3.872 | 4,229,474 | +0.03(+0.65%) |
Jul 25, 2014 | 3.859 | 3.903 | 3.834 | 3.847 | 5,031,618 | -0.01(-0.16%) |
Jul 24, 2014 | 3.778 | 3.903 | 3.765 | 3.853 | 10,377,783 | +0.12(+3.19%) |
Jul 23, 2014 | 3.728 | 3.759 | 3.703 | 3.734 | 7,220,322 | -0.01(-0.17%) |
Jul 22, 2014 | 3.756 | 3.790 | 3.740 | 3.740 | 8,739,444 | -0.03(-0.67%) |
Jul 21, 2014 | 3.765 | 3.778 | 3.715 | 3.765 | 10,773,676 | -0.02(-0.50%) |
Jul 18, 2014 | 3.878 | 3.903 | 3.765 | 3.784 | 16,614,395 | -0.03(-0.82%) |
Jul 17, 2014 | 3.928 | 3.941 | 3.790 | 3.815 | 20,962,306 | -0.17(-4.25%) |
Jul 16, 2014 | 4.053 | 4.078 | 3.922 | 3.984 | 9,444,667 | -0.01(-0.16%) |
Jul 15, 2014 | 3.959 | 4.016 | 3.934 | 3.991 | 11,457,145 | +0.05(+1.27%) |
Jul 14, 2014 | 3.928 | 3.984 | 3.906 | 3.941 | 7,391,610 | +0.03(+0.80%) |
Jul 11, 2014 | 3.840 | 3.916 | 3.834 | 3.909 | 8,496,778 | +0.01(+0.32%) |
Jul 10, 2014 | 3.890 | 3.916 | 3.853 | 3.897 | 10,344,251 | -0.04(-1.11%) |
Jul 09, 2014 | 3.909 | 3.966 | 3.903 | 3.941 | 5,995,072 | +0.04(+0.96%) |
Jul 08, 2014 | 3.928 | 3.934 | 3.884 | 3.903 | 6,911,413 | -0.03(-0.64%) |
Jul 07, 2014 | 3.853 | 3.956 | 3.822 | 3.928 | 9,068,391 | +0.11(+2.96%) |
Jul 03, 2014 | 3.753 | 3.815 | 3.815 | 3.815 | 9,324,377 | +0.06(+1.67%) |
Jul 02, 2014 | 3.677 | 3.759 | 3.640 | 3.753 | 13,865,698 | +0.06(+1.70%) |
Jul 01, 2014 | 3.715 | 3.756 | 3.671 | 3.690 | 11,569,497 | +0.00(+0.00%) |
Jun 30, 2014 | 3.703 | 3.703 | 3.634 | 3.690 | 11,438,525 | -0.03(-0.84%) |
Jun 27, 2014 | 3.784 | 3.790 | 3.696 | 3.721 | 11,395,625 | -0.12(-3.10%) |
Jun 26, 2014 | 3.865 | 3.878 | 3.797 | 3.840 | 8,043,726 | -0.06(-1.61%) |
Jun 25, 2014 | 3.934 | 3.947 | 3.881 | 3.903 | 4,704,390 | -0.03(-0.80%) |
Jun 24, 2014 | 3.903 | 3.984 | 3.903 | 3.934 | 8,961,803 | +0.01(+0.16%) |
Jun 23, 2014 | 3.890 | 3.934 | 3.878 | 3.928 | 6,635,628 | +0.07(+1.79%) |
Jun 20, 2014 | 3.865 | 3.884 | 3.840 | 3.859 | 6,015,548 | -0.02(-0.48%) |
Jun 19, 2014 | 3.903 | 3.941 | 3.853 | 3.878 | 4,401,650 | +0.00(+0.00%) |
Jun 18, 2014 | 3.790 | 3.909 | 3.771 | 3.878 | 8,524,296 | +0.11(+2.82%) |
Jun 17, 2014 | 3.746 | 3.800 | 3.740 | 3.771 | 4,623,254 | -0.01(-0.33%) |
Jun 16, 2014 | 3.815 | 3.815 | 3.765 | 3.784 | 5,369,909 | -0.04(-0.98%) |
Jun 13, 2014 | 3.850 | 3.853 | 3.793 | 3.822 | 4,264,710 | -0.01(-0.33%) |
Jun 12, 2014 | 3.865 | 3.890 | 3.834 | 3.834 | 3,732,309 | -0.04(-0.97%) |
Jun 11, 2014 | 3.903 | 3.903 | 3.840 | 3.872 | 7,269,196 | -0.02(-0.48%) |
Jun 10, 2014 | 3.878 | 3.906 | 3.853 | 3.890 | 5,970,795 | +0.05(+1.31%) |
Jun 06, 2014 | 3.828 | 3.865 | 3.809 | 3.840 | 4,545,499 | +0.09(+2.51%) |
Jun 05, 2014 | 3.784 | 3.803 | 3.734 | 3.746 | 5,957,887 | -0.01(-0.33%) |
Jun 04, 2014 | 3.803 | 3.815 | 3.746 | 3.759 | 4,935,795 | -0.04(-0.99%) |
Jun 03, 2014 | 3.696 | 3.809 | 3.696 | 3.797 | 12,068,958 | +0.09(+2.36%) |
Jun 02, 2014 | 3.699 | 3.728 | 3.659 | 3.709 | 8,205,965 | -0.01(-0.34%) |
May 30, 2014 | 3.784 | 3.802 | 3.712 | 3.721 | 12,416,992 | -0.14(-3.57%) |
May 29, 2014 | 3.890 | 3.903 | 3.822 | 3.859 | 6,826,789 | -0.03(-0.65%) |
May 28, 2014 | 3.859 | 3.890 | 3.822 | 3.884 | 8,231,441 | +0.03(+0.65%) |
May 27, 2014 | 3.828 | 3.919 | 3.809 | 3.859 | 10,131,018 | +0.04(+1.15%) |
May 23, 2014 | 3.878 | 3.815 | 3.815 | 3.815 | 9,375,615 | -0.03(-0.81%) |
May 22, 2014 | 3.878 | 3.878 | 3.797 | 3.847 | 4,886,503 | -0.01(-0.14%) |
May 21, 2014 | 3.846 | 3.865 | 3.802 | 3.852 | 6,866,863 | -0.01(-0.32%) |
May 20, 2014 | 3.952 | 3.964 | 3.818 | 3.865 | 9,179,761 | -0.09(-2.21%) |
May 19, 2014 | 3.983 | 3.983 | 3.914 | 3.952 | 5,541,219 | -0.07(-1.71%) |
May 16, 2014 | 4.070 | 4.070 | 3.996 | 4.020 | 5,895,500 | -0.01(-0.31%) |
May 15, 2014 | 3.996 | 4.045 | 3.958 | 4.033 | 6,550,518 | +0.01(+0.15%) |
May 14, 2014 | 4.070 | 4.077 | 4.008 | 4.027 | 7,222,332 | -0.04(-1.07%) |
May 13, 2014 | 4.095 | 4.114 | 4.067 | 4.070 | 5,063,389 | -0.04(-0.91%) |
May 12, 2014 | 4.101 | 4.145 | 4.089 | 4.108 | 8,692,581 | +0.06(+1.38%) |
May 09, 2014 | 4.027 | 4.126 | 3.971 | 4.052 | 13,360,219 | +0.01(+0.31%) |
May 08, 2014 | 4.064 | 4.083 | 3.996 | 4.039 | 6,954,509 | +0.00(+0.00%) |
May 07, 2014 | 3.977 | 4.083 | 3.946 | 4.039 | 11,123,591 | +0.12(+3.02%) |
May 06, 2014 | 3.877 | 3.989 | 3.877 | 3.921 | 6,171,689 | +0.04(+1.13%) |
May 05, 2014 | 3.927 | 3.946 | 3.858 | 3.877 | 9,737,600 | -0.06(-1.43%) |
May 02, 2014 | 3.777 | 3.939 | 3.777 | 3.933 | 9,640,465 | +0.18(+4.82%) |