Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.390 | 3.399 | 3.300 | 3.311 | 1,382,425 | -0.09(-2.58%) |
Jul 30, 2014 | 3.460 | 3.513 | 3.390 | 3.399 | 879,922 | -0.07(-2.03%) |
Jul 29, 2014 | 3.548 | 3.565 | 3.469 | 3.469 | 701,230 | -0.01(-0.40%) |
Jul 28, 2014 | 3.448 | 3.535 | 3.448 | 3.483 | 1,292,672 | +0.03(+1.00%) |
Jul 25, 2014 | 3.370 | 3.483 | 3.353 | 3.448 | 1,398,024 | +0.06(+1.79%) |
Jul 24, 2014 | 3.405 | 3.431 | 3.362 | 3.388 | 582,736 | +0.01(+0.26%) |
Jul 23, 2014 | 3.465 | 3.465 | 3.344 | 3.379 | 2,809,265 | -0.07(-2.00%) |
Jul 22, 2014 | 3.500 | 3.578 | 3.431 | 3.448 | 2,693,547 | -0.05(-1.48%) |
Jul 21, 2014 | 3.414 | 3.509 | 3.405 | 3.500 | 1,578,704 | +0.08(+2.27%) |
Jul 18, 2014 | 3.293 | 3.431 | 3.258 | 3.422 | 1,884,303 | +0.13(+3.94%) |
Jul 17, 2014 | 3.344 | 3.362 | 3.284 | 3.293 | 1,647,217 | -0.05(-1.55%) |
Jul 16, 2014 | 3.301 | 3.405 | 3.241 | 3.344 | 1,554,383 | +0.05(+1.57%) |
Jul 15, 2014 | 3.301 | 3.357 | 3.293 | 3.293 | 1,008,223 | -0.03(-0.78%) |
Jul 14, 2014 | 3.396 | 3.414 | 3.310 | 3.319 | 845,925 | -0.04(-1.29%) |
Jul 11, 2014 | 3.362 | 3.422 | 3.353 | 3.362 | 764,840 | -0.02(-0.51%) |
Jul 10, 2014 | 3.396 | 3.414 | 3.336 | 3.379 | 831,561 | -0.07(-2.00%) |
Jul 09, 2014 | 3.379 | 3.457 | 3.370 | 3.448 | 1,125,776 | +0.09(+2.57%) |
Jul 08, 2014 | 3.440 | 3.465 | 3.344 | 3.362 | 1,797,609 | -0.09(-2.51%) |
Jul 07, 2014 | 3.552 | 3.561 | 3.431 | 3.448 | 1,746,853 | -0.12(-3.39%) |
Jul 03, 2014 | 3.517 | 3.569 | 3.569 | 3.569 | 846,909 | +0.03(+0.98%) |
Jul 02, 2014 | 3.535 | 3.561 | 3.474 | 3.535 | 1,192,701 | +0.03(+0.99%) |
Jul 01, 2014 | 3.543 | 3.586 | 3.474 | 3.500 | 2,043,234 | -0.04(-1.22%) |
Jun 30, 2014 | 3.405 | 3.569 | 3.379 | 3.543 | 3,875,480 | +0.16(+4.59%) |
Jun 27, 2014 | 3.206 | 3.388 | 3.204 | 3.388 | 3,907,062 | +0.18(+5.66%) |
Jun 26, 2014 | 3.120 | 3.267 | 3.085 | 3.206 | 2,045,228 | +0.15(+4.93%) |
Jun 25, 2014 | 3.056 | 3.064 | 2.818 | 3.056 | 4,431,731 | -0.05(-1.64%) |
Jun 24, 2014 | 3.314 | 3.344 | 3.030 | 3.106 | 3,055,622 | -0.20(-6.15%) |
Jun 23, 2014 | 3.191 | 3.327 | 3.174 | 3.310 | 2,399,353 | +0.14(+4.56%) |
Jun 20, 2014 | 3.030 | 3.191 | 2.996 | 3.166 | 2,268,018 | +0.17(+5.67%) |
Jun 19, 2014 | 2.988 | 3.039 | 2.951 | 2.996 | 2,208,431 | +0.03(+1.15%) |
Jun 18, 2014 | 2.945 | 2.971 | 2.877 | 2.962 | 2,084,931 | +0.02(+0.58%) |
Jun 17, 2014 | 2.801 | 2.962 | 2.801 | 2.945 | 2,667,922 | +0.14(+4.83%) |
Jun 16, 2014 | 2.767 | 2.809 | 2.743 | 2.809 | 1,456,616 | +0.04(+1.53%) |
Jun 13, 2014 | 2.741 | 2.775 | 2.716 | 2.767 | 1,080,495 | +0.03(+0.93%) |
Jun 12, 2014 | 2.716 | 2.758 | 2.699 | 2.741 | 707,208 | +0.04(+1.57%) |
Jun 11, 2014 | 2.758 | 2.758 | 2.674 | 2.699 | 1,580,367 | -0.06(-2.15%) |
Jun 10, 2014 | 2.758 | 2.767 | 2.716 | 2.758 | 880,565 | +0.00(+0.00%) |
Jun 06, 2014 | 2.775 | 2.801 | 2.750 | 2.758 | 556,219 | -0.02(-0.61%) |
Jun 05, 2014 | 2.741 | 2.775 | 2.733 | 2.775 | 819,460 | +0.03(+1.24%) |
Jun 04, 2014 | 2.792 | 2.809 | 2.733 | 2.741 | 977,160 | -0.05(-1.82%) |
Jun 03, 2014 | 2.801 | 2.835 | 2.775 | 2.792 | 893,307 | -0.02(-0.60%) |
Jun 02, 2014 | 2.877 | 2.886 | 2.801 | 2.809 | 942,148 | -0.08(-2.65%) |
May 30, 2014 | 2.860 | 2.894 | 2.843 | 2.886 | 763,451 | +0.03(+0.89%) |
May 29, 2014 | 2.784 | 2.860 | 2.784 | 2.860 | 1,052,899 | +0.08(+2.74%) |
May 28, 2014 | 2.784 | 2.809 | 2.758 | 2.784 | 852,660 | +0.02(+0.73%) |
May 27, 2014 | 2.739 | 2.764 | 2.672 | 2.764 | 1,352,275 | +0.04(+1.53%) |
May 23, 2014 | 2.705 | 2.722 | 2.722 | 2.722 | 759,694 | +0.02(+0.93%) |
May 22, 2014 | 2.705 | 2.722 | 2.672 | 2.697 | 453,398 | +0.00(+0.00%) |
May 21, 2014 | 2.672 | 2.697 | 2.664 | 2.697 | 831,406 | +0.02(+0.62%) |
May 20, 2014 | 2.664 | 2.697 | 2.622 | 2.680 | 1,213,038 | -0.02(-0.62%) |
May 19, 2014 | 2.639 | 2.714 | 2.589 | 2.697 | 999,890 | +0.05(+1.89%) |
May 16, 2014 | 2.714 | 2.729 | 2.631 | 2.647 | 1,140,140 | -0.06(-2.15%) |
May 15, 2014 | 2.772 | 2.772 | 2.680 | 2.705 | 1,189,232 | -0.05(-1.81%) |
May 14, 2014 | 2.672 | 2.830 | 2.664 | 2.755 | 2,116,302 | +0.06(+2.16%) |
May 13, 2014 | 2.655 | 2.714 | 2.639 | 2.697 | 1,893,272 | +0.02(+0.93%) |
May 12, 2014 | 2.664 | 2.697 | 2.639 | 2.672 | 1,784,357 | -0.02(-0.62%) |
May 09, 2014 | 2.722 | 2.730 | 2.655 | 2.689 | 1,167,207 | -0.02(-0.62%) |
May 08, 2014 | 2.730 | 2.747 | 2.701 | 2.705 | 1,256,303 | -0.01(-0.31%) |
May 07, 2014 | 2.697 | 2.747 | 2.689 | 2.714 | 1,221,017 | +0.01(+0.31%) |
May 06, 2014 | 2.739 | 2.747 | 2.697 | 2.705 | 1,282,136 | -0.04(-1.52%) |
May 05, 2014 | 2.747 | 2.755 | 2.631 | 2.747 | 1,874,771 | -0.02(-0.90%) |
May 02, 2014 | 2.531 | 2.905 | 2.531 | 2.772 | 7,054,950 | +0.24(+9.54%) |