Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.967 | 3.975 | 3.846 | 3.865 | 785,250 | -0.12(-3.04%) |
Jul 30, 2014 | 4.001 | 4.009 | 3.986 | 3.986 | 196,412 | -0.01(-0.28%) |
Jul 29, 2014 | 4.005 | 4.013 | 3.994 | 3.997 | 157,468 | -0.00(-0.09%) |
Jul 28, 2014 | 3.986 | 4.013 | 3.986 | 4.001 | 146,317 | +0.01(+0.28%) |
Jul 25, 2014 | 4.016 | 4.016 | 3.978 | 3.990 | 156,325 | -0.01(-0.19%) |
Jul 24, 2014 | 4.001 | 4.013 | 3.990 | 3.997 | 293,219 | +0.00(+0.00%) |
Jul 23, 2014 | 3.997 | 4.004 | 3.978 | 3.997 | 187,777 | +0.00(+0.09%) |
Jul 22, 2014 | 3.978 | 3.997 | 3.967 | 3.994 | 164,921 | +0.03(+0.86%) |
Jul 21, 2014 | 3.971 | 3.990 | 3.960 | 3.960 | 292,551 | -0.03(-0.85%) |
Jul 18, 2014 | 3.982 | 3.997 | 3.971 | 3.994 | 105,323 | +0.03(+0.73%) |
Jul 17, 2014 | 3.978 | 3.990 | 3.959 | 3.965 | 179,049 | -0.02(-0.45%) |
Jul 16, 2014 | 3.978 | 3.986 | 3.971 | 3.982 | 118,157 | +0.00(+0.10%) |
Jul 15, 2014 | 3.978 | 4.001 | 3.967 | 3.978 | 401,498 | -0.01(-0.28%) |
Jul 14, 2014 | 3.997 | 4.003 | 3.982 | 3.990 | 457,597 | -0.03(-0.66%) |
Jul 11, 2014 | 4.047 | 4.047 | 4.005 | 4.016 | 227,550 | -0.02(-0.56%) |
Jul 10, 2014 | 4.066 | 4.079 | 4.024 | 4.039 | 224,763 | -0.03(-0.75%) |
Jul 09, 2014 | 4.035 | 4.104 | 4.021 | 4.069 | 450,848 | +0.03(+0.85%) |
Jul 08, 2014 | 4.032 | 4.054 | 4.007 | 4.035 | 367,292 | +0.01(+0.26%) |
Jul 07, 2014 | 4.016 | 4.036 | 4.013 | 4.025 | 159,084 | +0.01(+0.30%) |
Jul 03, 2014 | 4.005 | 4.013 | 4.013 | 4.013 | 290,632 | +0.02(+0.38%) |
Jul 02, 2014 | 4.035 | 4.039 | 3.994 | 3.998 | 391,724 | -0.03(-0.75%) |
Jul 01, 2014 | 4.024 | 4.050 | 4.016 | 4.028 | 278,677 | +0.00(+0.09%) |
Jun 30, 2014 | 4.005 | 4.057 | 3.990 | 4.024 | 325,210 | +0.02(+0.47%) |
Jun 27, 2014 | 3.998 | 4.005 | 3.971 | 4.005 | 159,563 | +0.01(+0.28%) |
Jun 26, 2014 | 3.983 | 4.005 | 3.971 | 3.994 | 119,704 | +0.03(+0.66%) |
Jun 25, 2014 | 3.960 | 3.986 | 3.960 | 3.968 | 219,389 | +0.00(+0.00%) |
Jun 24, 2014 | 3.971 | 3.998 | 3.968 | 3.968 | 311,107 | -0.01(-0.19%) |
Jun 23, 2014 | 3.983 | 3.986 | 3.971 | 3.975 | 274,293 | -0.02(-0.38%) |
Jun 20, 2014 | 3.990 | 3.998 | 3.983 | 3.990 | 337,102 | -0.01(-0.32%) |
Jun 19, 2014 | 4.016 | 4.016 | 3.990 | 4.003 | 168,926 | -0.01(-0.15%) |
Jun 18, 2014 | 3.998 | 4.013 | 3.994 | 4.009 | 138,772 | +0.02(+0.55%) |
Jun 17, 2014 | 3.990 | 4.016 | 3.956 | 3.987 | 280,172 | -0.02(-0.54%) |
Jun 16, 2014 | 4.043 | 4.047 | 4.009 | 4.009 | 226,752 | -0.03(-0.84%) |
Jun 13, 2014 | 4.001 | 4.062 | 3.998 | 4.043 | 356,108 | +0.04(+0.94%) |
Jun 12, 2014 | 4.005 | 4.032 | 4.005 | 4.005 | 202,589 | +0.00(+0.00%) |
Jun 11, 2014 | 4.005 | 4.020 | 4.001 | 4.005 | 118,521 | -0.02(-0.37%) |
Jun 10, 2014 | 4.035 | 4.035 | 4.009 | 4.020 | 191,301 | +0.00(+0.00%) |
Jun 06, 2014 | 3.998 | 4.030 | 3.992 | 4.020 | 240,027 | +0.03(+0.84%) |
Jun 05, 2014 | 3.990 | 4.002 | 3.975 | 3.987 | 259,883 | +0.01(+0.19%) |
Jun 04, 2014 | 4.017 | 4.043 | 3.916 | 3.979 | 727,706 | -0.06(-1.39%) |
Jun 03, 2014 | 4.031 | 4.054 | 4.020 | 4.035 | 320,534 | +0.01(+0.37%) |
Jun 02, 2014 | 3.998 | 4.024 | 3.987 | 4.020 | 352,007 | +0.03(+0.84%) |
May 30, 2014 | 3.990 | 3.998 | 3.979 | 3.987 | 199,937 | -0.00(-0.09%) |
May 29, 2014 | 3.990 | 3.998 | 3.979 | 3.990 | 286,464 | -0.01(-0.19%) |
May 28, 2014 | 3.998 | 4.013 | 3.994 | 3.998 | 188,061 | +0.00(+0.09%) |
May 27, 2014 | 3.964 | 4.005 | 3.964 | 3.994 | 153,985 | +0.02(+0.56%) |
May 23, 2014 | 3.994 | 3.972 | 3.972 | 3.972 | 201,456 | -0.03(-0.65%) |
May 22, 2014 | 4.002 | 4.039 | 3.987 | 3.998 | 369,578 | +0.00(+0.09%) |
May 21, 2014 | 4.005 | 4.005 | 3.987 | 3.994 | 198,163 | -0.01(-0.37%) |
May 20, 2014 | 3.968 | 4.012 | 3.968 | 4.009 | 481,871 | +0.06(+1.51%) |
May 19, 2014 | 3.957 | 3.964 | 3.949 | 3.949 | 221,446 | -0.01(-0.19%) |
May 16, 2014 | 3.919 | 3.987 | 3.905 | 3.957 | 440,018 | +0.03(+0.76%) |
May 15, 2014 | 3.931 | 3.934 | 3.919 | 3.927 | 299,111 | +0.00(+0.00%) |
May 14, 2014 | 3.927 | 3.938 | 3.927 | 3.927 | 197,084 | +0.01(+0.19%) |
May 13, 2014 | 3.931 | 3.938 | 3.919 | 3.919 | 262,316 | -0.03(-0.66%) |
May 12, 2014 | 3.949 | 3.957 | 3.934 | 3.946 | 326,699 | -0.01(-0.19%) |
May 09, 2014 | 3.942 | 3.953 | 3.934 | 3.953 | 183,480 | +0.03(+0.67%) |
May 08, 2014 | 3.934 | 3.956 | 3.923 | 3.927 | 254,057 | +0.01(+0.38%) |
May 07, 2014 | 3.908 | 3.919 | 3.901 | 3.912 | 264,161 | +0.00(+0.00%) |
May 06, 2014 | 3.912 | 3.926 | 3.908 | 3.912 | 217,613 | -0.01(-0.28%) |
May 05, 2014 | 3.897 | 3.927 | 3.897 | 3.923 | 327,009 | +0.01(+0.19%) |
May 02, 2014 | 3.916 | 3.919 | 3.905 | 3.916 | 210,012 | +0.01(+0.28%) |