Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.234 | 3.295 | 3.223 | 3.250 | 10,892,369 | -0.06(-1.84%) |
Jul 30, 2014 | 3.339 | 3.369 | 3.289 | 3.311 | 18,357,414 | -0.11(-3.23%) |
Jul 29, 2014 | 3.422 | 3.433 | 3.383 | 3.422 | 7,133,496 | +0.01(+0.16%) |
Jul 28, 2014 | 3.422 | 3.466 | 3.394 | 3.416 | 4,793,496 | +0.02(+0.65%) |
Jul 25, 2014 | 3.405 | 3.444 | 3.383 | 3.394 | 5,702,611 | -0.01(-0.16%) |
Jul 24, 2014 | 3.333 | 3.444 | 3.322 | 3.400 | 11,761,715 | +0.11(+3.19%) |
Jul 23, 2014 | 3.289 | 3.317 | 3.267 | 3.295 | 8,183,189 | -0.01(-0.17%) |
Jul 22, 2014 | 3.314 | 3.344 | 3.300 | 3.300 | 9,904,894 | -0.02(-0.67%) |
Jul 21, 2014 | 3.322 | 3.333 | 3.278 | 3.322 | 12,210,403 | -0.02(-0.50%) |
Jul 18, 2014 | 3.422 | 3.444 | 3.322 | 3.339 | 18,830,012 | -0.03(-0.82%) |
Jul 17, 2014 | 3.466 | 3.477 | 3.344 | 3.366 | 23,757,740 | -0.15(-4.25%) |
Jul 16, 2014 | 3.576 | 3.599 | 3.460 | 3.516 | 10,704,163 | -0.01(-0.16%) |
Jul 15, 2014 | 3.494 | 3.543 | 3.471 | 3.521 | 12,985,015 | +0.04(+1.27%) |
Jul 14, 2014 | 3.466 | 3.516 | 3.447 | 3.477 | 8,377,320 | +0.03(+0.80%) |
Jul 11, 2014 | 3.388 | 3.455 | 3.383 | 3.449 | 9,629,868 | +0.01(+0.32%) |
Jul 10, 2014 | 3.433 | 3.455 | 3.400 | 3.438 | 11,723,712 | -0.04(-1.11%) |
Jul 09, 2014 | 3.449 | 3.499 | 3.444 | 3.477 | 6,794,546 | +0.03(+0.96%) |
Jul 08, 2014 | 3.466 | 3.471 | 3.427 | 3.444 | 7,833,087 | -0.02(-0.64%) |
Jul 07, 2014 | 3.400 | 3.491 | 3.372 | 3.466 | 10,277,708 | +0.10(+2.96%) |
Jul 03, 2014 | 3.311 | 3.366 | 3.366 | 3.366 | 10,567,832 | +0.06(+1.67%) |
Jul 02, 2014 | 3.245 | 3.317 | 3.212 | 3.311 | 15,714,761 | +0.06(+1.70%) |
Jul 01, 2014 | 3.278 | 3.314 | 3.239 | 3.256 | 13,112,350 | +0.00(+0.00%) |
Jun 30, 2014 | 3.267 | 3.267 | 3.206 | 3.256 | 12,963,912 | -0.03(-0.84%) |
Jun 27, 2014 | 3.339 | 3.344 | 3.261 | 3.283 | 12,915,292 | -0.11(-3.10%) |
Jun 26, 2014 | 3.411 | 3.422 | 3.350 | 3.388 | 9,116,399 | -0.06(-1.61%) |
Jun 25, 2014 | 3.471 | 3.482 | 3.424 | 3.444 | 5,331,745 | -0.03(-0.80%) |
Jun 24, 2014 | 3.444 | 3.516 | 3.444 | 3.471 | 10,156,906 | +0.01(+0.16%) |
Jun 23, 2014 | 3.433 | 3.471 | 3.422 | 3.466 | 7,520,524 | +0.06(+1.79%) |
Jun 20, 2014 | 3.411 | 3.427 | 3.388 | 3.405 | 6,817,753 | -0.02(-0.48%) |
Jun 19, 2014 | 3.444 | 3.477 | 3.400 | 3.422 | 4,988,633 | +0.00(+0.00%) |
Jun 18, 2014 | 3.344 | 3.449 | 3.328 | 3.422 | 9,661,056 | +0.09(+2.82%) |
Jun 17, 2014 | 3.306 | 3.353 | 3.300 | 3.328 | 5,239,789 | -0.01(-0.33%) |
Jun 16, 2014 | 3.366 | 3.366 | 3.322 | 3.339 | 6,086,015 | -0.03(-0.98%) |
Jun 13, 2014 | 3.397 | 3.400 | 3.347 | 3.372 | 4,833,431 | -0.01(-0.33%) |
Jun 12, 2014 | 3.411 | 3.433 | 3.383 | 3.383 | 4,230,032 | -0.03(-0.97%) |
Jun 11, 2014 | 3.444 | 3.444 | 3.388 | 3.416 | 8,238,581 | -0.02(-0.48%) |
Jun 10, 2014 | 3.422 | 3.447 | 3.400 | 3.433 | 6,767,032 | +0.04(+1.31%) |
Jun 06, 2014 | 3.377 | 3.411 | 3.361 | 3.388 | 5,151,666 | +0.08(+2.51%) |
Jun 05, 2014 | 3.339 | 3.355 | 3.295 | 3.306 | 6,752,402 | -0.01(-0.33%) |
Jun 04, 2014 | 3.355 | 3.366 | 3.306 | 3.317 | 5,594,009 | -0.03(-0.99%) |
Jun 03, 2014 | 3.261 | 3.361 | 3.261 | 3.350 | 13,678,417 | +0.08(+2.36%) |
Jun 02, 2014 | 3.264 | 3.289 | 3.228 | 3.272 | 9,300,274 | -0.01(-0.34%) |
May 30, 2014 | 3.339 | 3.354 | 3.275 | 3.283 | 14,072,863 | -0.12(-3.57%) |
May 29, 2014 | 3.433 | 3.444 | 3.372 | 3.405 | 7,737,177 | -0.02(-0.65%) |
May 28, 2014 | 3.405 | 3.433 | 3.372 | 3.427 | 9,329,147 | +0.02(+0.65%) |
May 27, 2014 | 3.377 | 3.458 | 3.361 | 3.405 | 11,482,042 | +0.04(+1.15%) |
May 23, 2014 | 3.422 | 3.366 | 3.366 | 3.366 | 10,625,903 | -0.03(-0.81%) |
May 22, 2014 | 3.422 | 3.422 | 3.350 | 3.394 | 5,538,143 | -0.01(-0.24%) |
May 21, 2014 | 3.397 | 3.413 | 3.358 | 3.402 | 7,775,314 | -0.01(-0.32%) |
May 20, 2014 | 3.490 | 3.501 | 3.372 | 3.413 | 10,394,196 | -0.08(-2.21%) |
May 19, 2014 | 3.518 | 3.518 | 3.457 | 3.490 | 6,274,293 | -0.06(-1.71%) |
May 16, 2014 | 3.595 | 3.595 | 3.529 | 3.551 | 6,675,445 | -0.01(-0.31%) |
May 15, 2014 | 3.529 | 3.573 | 3.496 | 3.562 | 7,417,118 | +0.01(+0.15%) |
May 14, 2014 | 3.595 | 3.600 | 3.540 | 3.556 | 8,177,809 | -0.04(-1.07%) |
May 13, 2014 | 3.617 | 3.633 | 3.592 | 3.595 | 5,733,249 | -0.03(-0.91%) |
May 12, 2014 | 3.622 | 3.661 | 3.611 | 3.628 | 9,842,565 | +0.05(+1.38%) |
May 09, 2014 | 3.556 | 3.644 | 3.507 | 3.578 | 15,127,707 | +0.01(+0.31%) |
May 08, 2014 | 3.589 | 3.606 | 3.529 | 3.567 | 7,874,554 | +0.00(+0.00%) |
May 07, 2014 | 3.512 | 3.606 | 3.485 | 3.567 | 12,595,185 | +0.10(+3.02%) |
May 06, 2014 | 3.424 | 3.523 | 3.424 | 3.463 | 6,988,171 | +0.04(+1.13%) |
May 05, 2014 | 3.468 | 3.485 | 3.408 | 3.424 | 11,025,834 | -0.05(-1.43%) |
May 02, 2014 | 3.336 | 3.479 | 3.336 | 3.474 | 10,915,849 | +0.16(+4.82%) |