Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.862 | 3.890 | 3.811 | 3.811 | 9,718,167 | -0.16(-4.00%) |
Jul 30, 2014 | 3.935 | 3.986 | 3.930 | 3.969 | 13,692,875 | +0.06(+1.60%) |
Jul 29, 2014 | 3.924 | 3.935 | 3.890 | 3.907 | 16,831,506 | +0.01(+0.29%) |
Jul 28, 2014 | 3.930 | 3.935 | 3.890 | 3.896 | 11,379,439 | -0.02(-0.58%) |
Jul 25, 2014 | 3.935 | 3.958 | 3.896 | 3.918 | 11,903,238 | +0.01(+0.29%) |
Jul 24, 2014 | 3.913 | 3.930 | 3.901 | 3.907 | 18,679,472 | +0.06(+1.62%) |
Jul 23, 2014 | 3.856 | 3.879 | 3.845 | 3.845 | 8,953,604 | -0.02(-0.59%) |
Jul 22, 2014 | 3.833 | 3.890 | 3.833 | 3.867 | 3,448,182 | +0.03(+0.89%) |
Jul 21, 2014 | 3.811 | 3.833 | 3.788 | 3.833 | 3,354,209 | -0.01(-0.15%) |
Jul 18, 2014 | 3.833 | 3.850 | 3.805 | 3.839 | 7,404,185 | +0.05(+1.20%) |
Jul 17, 2014 | 3.856 | 3.856 | 3.777 | 3.794 | 5,338,387 | -0.07(-1.76%) |
Jul 16, 2014 | 3.879 | 3.896 | 3.853 | 3.862 | 6,135,258 | +0.03(+0.74%) |
Jul 15, 2014 | 3.839 | 3.862 | 3.805 | 3.833 | 5,428,456 | -0.05(-1.17%) |
Jul 14, 2014 | 3.862 | 3.890 | 3.856 | 3.879 | 7,995,806 | +0.07(+1.79%) |
Jul 11, 2014 | 3.799 | 3.822 | 3.788 | 3.811 | 3,499,723 | -0.02(-0.44%) |
Jul 10, 2014 | 3.754 | 3.833 | 3.743 | 3.828 | 12,486,353 | -0.08(-2.03%) |
Jul 09, 2014 | 3.839 | 3.907 | 3.839 | 3.907 | 5,980,302 | +0.11(+2.84%) |
Jul 08, 2014 | 3.862 | 3.862 | 3.785 | 3.799 | 6,897,301 | -0.10(-2.47%) |
Jul 07, 2014 | 3.907 | 3.907 | 3.873 | 3.896 | 4,574,161 | -0.08(-2.00%) |
Jul 03, 2014 | 3.930 | 3.975 | 3.975 | 3.975 | 6,574,536 | +0.05(+1.30%) |
Jul 02, 2014 | 3.930 | 3.958 | 3.918 | 3.924 | 8,194,399 | -0.06(-1.42%) |
Jul 01, 2014 | 3.918 | 3.981 | 3.918 | 3.981 | 13,251,246 | +0.06(+1.45%) |
Jun 30, 2014 | 3.879 | 3.935 | 3.873 | 3.924 | 12,147,635 | +0.03(+0.73%) |
Jun 27, 2014 | 3.901 | 3.913 | 3.869 | 3.896 | 9,007,862 | -0.03(-0.72%) |
Jun 26, 2014 | 3.907 | 3.935 | 3.873 | 3.924 | 7,398,434 | -0.01(-0.14%) |
Jun 25, 2014 | 3.952 | 3.958 | 3.901 | 3.930 | 5,312,325 | -0.02(-0.57%) |
Jun 24, 2014 | 3.964 | 3.992 | 3.941 | 3.952 | 13,687,286 | -0.02(-0.57%) |
Jun 23, 2014 | 3.935 | 3.981 | 3.930 | 3.975 | 4,954,885 | +0.01(+0.14%) |
Jun 20, 2014 | 3.969 | 3.984 | 3.947 | 3.969 | 13,307,327 | -0.05(-1.13%) |
Jun 19, 2014 | 4.035 | 4.055 | 4.003 | 4.015 | 6,635,751 | +0.03(+0.85%) |
Jun 18, 2014 | 3.964 | 3.986 | 3.930 | 3.981 | 10,741,179 | +0.02(+0.43%) |
Jun 17, 2014 | 3.935 | 3.964 | 3.924 | 3.964 | 6,293,922 | -0.01(-0.14%) |
Jun 16, 2014 | 3.969 | 3.998 | 3.958 | 3.969 | 5,411,200 | -0.04(-0.99%) |
Jun 13, 2014 | 3.986 | 4.026 | 3.975 | 4.009 | 9,313,098 | +0.03(+0.71%) |
Jun 12, 2014 | 3.964 | 4.001 | 3.952 | 3.981 | 6,820,165 | +0.03(+0.72%) |
Jun 11, 2014 | 4.021 | 4.026 | 3.947 | 3.952 | 6,829,026 | -0.09(-2.24%) |
Jun 10, 2014 | 4.015 | 4.055 | 3.998 | 4.043 | 16,919,422 | +0.09(+2.30%) |
Jun 06, 2014 | 3.964 | 3.972 | 3.935 | 3.952 | 48,178,728 | +0.07(+1.90%) |
Jun 05, 2014 | 3.839 | 3.901 | 3.828 | 3.879 | 64,113,780 | +0.09(+2.40%) |
Jun 04, 2014 | 3.833 | 3.850 | 3.788 | 3.788 | 44,788,752 | -0.06(-1.48%) |
Jun 03, 2014 | 3.833 | 3.862 | 3.828 | 3.845 | 9,352,057 | -0.01(-0.15%) |
Jun 02, 2014 | 3.833 | 3.862 | 3.811 | 3.850 | 9,658,872 | +0.02(+0.44%) |
May 30, 2014 | 3.822 | 3.850 | 3.811 | 3.833 | 17,425,704 | +0.02(+0.45%) |
May 29, 2014 | 3.873 | 3.873 | 3.799 | 3.816 | 9,546,718 | -0.06(-1.46%) |
May 28, 2014 | 3.822 | 3.884 | 3.811 | 3.873 | 13,166,159 | +0.07(+1.79%) |
May 27, 2014 | 3.839 | 3.862 | 3.785 | 3.805 | 22,301,590 | +0.02(+0.45%) |
May 23, 2014 | 3.788 | 3.788 | 3.788 | 3.788 | 12,702,917 | -0.01(-0.20%) |
May 22, 2014 | 3.794 | 3.799 | 3.765 | 3.795 | 4,571,108 | -0.02(-0.40%) |
May 21, 2014 | 3.811 | 3.833 | 3.802 | 3.811 | 12,968,519 | +0.02(+0.45%) |
May 20, 2014 | 3.799 | 3.833 | 3.771 | 3.794 | 13,545,918 | +0.00(+0.00%) |
May 19, 2014 | 3.794 | 3.816 | 3.782 | 3.794 | 5,650,491 | -0.04(-1.04%) |
May 16, 2014 | 3.862 | 3.862 | 3.805 | 3.833 | 10,537,251 | +0.03(+0.90%) |
May 15, 2014 | 3.816 | 3.816 | 3.777 | 3.799 | 12,001,444 | -0.05(-1.18%) |
May 14, 2014 | 3.822 | 3.862 | 3.822 | 3.845 | 7,389,680 | +0.01(+0.30%) |
May 13, 2014 | 3.811 | 3.850 | 3.811 | 3.833 | 12,722,927 | +0.02(+0.45%) |
May 12, 2014 | 3.811 | 3.833 | 3.794 | 3.816 | 13,298,007 | +0.02(+0.60%) |
May 09, 2014 | 3.811 | 3.816 | 3.760 | 3.794 | 21,820,916 | -0.04(-1.04%) |
May 08, 2014 | 3.794 | 3.862 | 3.777 | 3.833 | 32,547,754 | +0.05(+1.35%) |
May 07, 2014 | 3.754 | 3.788 | 3.743 | 3.782 | 53,787,248 | +0.04(+1.06%) |
May 06, 2014 | 3.771 | 3.788 | 3.743 | 3.743 | 11,677,321 | -0.03(-0.90%) |
May 05, 2014 | 3.731 | 3.785 | 3.714 | 3.777 | 13,495,640 | -0.01(-0.15%) |
May 02, 2014 | 3.765 | 3.802 | 3.745 | 3.782 | 29,171,036 | +0.00(+0.00%) |