Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.134 | 4.134 | 4.063 | 4.091 | 1,862,507 | -0.07(-1.71%) |
Jul 30, 2014 | 4.205 | 4.219 | 4.124 | 4.162 | 2,305,131 | -0.02(-0.45%) |
Jul 29, 2014 | 4.158 | 4.253 | 4.115 | 4.181 | 2,111,365 | +0.04(+0.92%) |
Jul 28, 2014 | 4.191 | 4.191 | 4.072 | 4.143 | 2,623,749 | -0.05(-1.13%) |
Jul 25, 2014 | 4.224 | 4.257 | 4.151 | 4.191 | 2,843,064 | -0.07(-1.56%) |
Jul 24, 2014 | 4.281 | 4.324 | 4.234 | 4.257 | 1,992,130 | +0.00(+0.00%) |
Jul 23, 2014 | 4.338 | 4.343 | 4.210 | 4.257 | 2,994,273 | -0.08(-1.78%) |
Jul 22, 2014 | 4.381 | 4.399 | 4.311 | 4.335 | 2,300,598 | -0.03(-0.64%) |
Jul 21, 2014 | 4.316 | 4.367 | 4.270 | 4.362 | 3,119,933 | +0.06(+1.40%) |
Jul 18, 2014 | 4.168 | 4.325 | 4.168 | 4.302 | 2,684,267 | +0.13(+3.10%) |
Jul 17, 2014 | 4.270 | 4.270 | 4.154 | 4.173 | 2,649,915 | -0.10(-2.38%) |
Jul 16, 2014 | 4.270 | 4.346 | 4.191 | 4.274 | 3,933,512 | +0.08(+1.99%) |
Jul 15, 2014 | 4.191 | 4.233 | 4.131 | 4.191 | 3,380,039 | +0.00(+0.00%) |
Jul 14, 2014 | 4.076 | 4.205 | 4.071 | 4.191 | 3,578,106 | +0.16(+4.02%) |
Jul 11, 2014 | 4.001 | 4.076 | 3.959 | 4.029 | 2,747,347 | +0.05(+1.16%) |
Jul 10, 2014 | 3.964 | 4.062 | 3.932 | 3.983 | 3,173,314 | +0.00(+0.12%) |
Jul 09, 2014 | 4.113 | 4.180 | 3.946 | 3.978 | 7,025,981 | -0.22(-5.29%) |
Jul 08, 2014 | 4.210 | 4.210 | 4.117 | 4.200 | 2,903,056 | -0.00(-0.11%) |
Jul 07, 2014 | 4.270 | 4.293 | 4.177 | 4.205 | 3,015,099 | -0.06(-1.41%) |
Jul 03, 2014 | 4.302 | 4.265 | 4.265 | 4.265 | 1,559,230 | -0.01(-0.22%) |
Jul 02, 2014 | 4.339 | 4.367 | 4.274 | 4.274 | 1,806,346 | -0.06(-1.49%) |
Jul 01, 2014 | 4.418 | 4.464 | 4.302 | 4.339 | 3,059,457 | -0.07(-1.57%) |
Jun 30, 2014 | 4.427 | 4.432 | 4.372 | 4.409 | 2,112,004 | -0.01(-0.31%) |
Jun 27, 2014 | 4.395 | 4.441 | 4.367 | 4.422 | 2,553,065 | +0.00(+0.10%) |
Jun 26, 2014 | 4.469 | 4.492 | 4.353 | 4.418 | 2,105,467 | -0.04(-0.93%) |
Jun 25, 2014 | 4.302 | 4.487 | 4.302 | 4.459 | 3,774,922 | +0.16(+3.77%) |
Jun 24, 2014 | 4.455 | 4.557 | 4.293 | 4.298 | 4,096,621 | -0.15(-3.43%) |
Jun 23, 2014 | 4.376 | 4.524 | 4.358 | 4.450 | 5,046,997 | +0.09(+2.01%) |
Jun 20, 2014 | 4.182 | 4.385 | 4.182 | 4.362 | 5,111,491 | +0.20(+4.89%) |
Jun 19, 2014 | 4.187 | 4.214 | 4.136 | 4.159 | 2,044,610 | -0.02(-0.44%) |
Jun 18, 2014 | 4.173 | 4.256 | 4.168 | 4.177 | 2,141,245 | +0.00(+0.11%) |
Jun 17, 2014 | 4.089 | 4.196 | 4.071 | 4.173 | 2,563,368 | +0.07(+1.69%) |
Jun 16, 2014 | 4.113 | 4.154 | 4.085 | 4.103 | 1,936,470 | -0.01(-0.22%) |
Jun 13, 2014 | 4.080 | 4.140 | 4.062 | 4.113 | 2,853,770 | +0.06(+1.60%) |
Jun 12, 2014 | 3.978 | 4.062 | 3.951 | 4.048 | 3,304,848 | +0.09(+2.34%) |
Jun 11, 2014 | 3.978 | 4.001 | 3.909 | 3.955 | 2,394,288 | -0.03(-0.70%) |
Jun 10, 2014 | 3.946 | 4.025 | 3.941 | 3.983 | 1,932,021 | +0.00(+0.12%) |
Jun 06, 2014 | 3.960 | 3.992 | 3.941 | 3.978 | 1,784,234 | +0.05(+1.18%) |
Jun 05, 2014 | 3.904 | 3.983 | 3.826 | 3.932 | 2,611,924 | +0.06(+1.55%) |
Jun 04, 2014 | 3.793 | 3.909 | 3.752 | 3.872 | 2,359,464 | +0.07(+1.95%) |
Jun 03, 2014 | 3.849 | 3.867 | 3.752 | 3.798 | 1,926,846 | -0.06(-1.44%) |
Jun 02, 2014 | 3.835 | 3.881 | 3.779 | 3.853 | 3,660,493 | +0.07(+1.83%) |
May 30, 2014 | 3.877 | 3.881 | 3.761 | 3.784 | 2,972,961 | -0.11(-2.73%) |
May 29, 2014 | 3.890 | 3.937 | 3.863 | 3.890 | 1,614,291 | -0.00(-0.12%) |
May 28, 2014 | 3.918 | 3.932 | 3.877 | 3.895 | 2,191,039 | -0.02(-0.47%) |
May 27, 2014 | 3.895 | 3.923 | 3.853 | 3.914 | 2,569,271 | +0.05(+1.32%) |
May 23, 2014 | 3.849 | 3.863 | 3.863 | 3.863 | 2,194,336 | +0.00(+0.12%) |
May 22, 2014 | 3.849 | 3.867 | 3.830 | 3.858 | 1,065,348 | +0.01(+0.24%) |
May 21, 2014 | 3.867 | 3.886 | 3.816 | 3.849 | 1,768,467 | +0.00(+0.12%) |
May 20, 2014 | 3.932 | 3.932 | 3.816 | 3.844 | 2,411,666 | -0.09(-2.24%) |
May 19, 2014 | 3.853 | 3.974 | 3.830 | 3.932 | 2,431,435 | +0.09(+2.41%) |
May 16, 2014 | 3.914 | 3.960 | 3.835 | 3.840 | 3,512,518 | -0.07(-1.89%) |
May 15, 2014 | 3.946 | 3.973 | 3.872 | 3.914 | 2,555,203 | -0.03(-0.82%) |
May 14, 2014 | 4.145 | 4.145 | 3.937 | 3.946 | 4,759,366 | -0.19(-4.69%) |
May 13, 2014 | 3.909 | 4.159 | 3.909 | 4.140 | 7,474,386 | +0.25(+6.29%) |
May 12, 2014 | 3.796 | 3.900 | 3.764 | 3.895 | 6,491,986 | +0.20(+5.36%) |
May 09, 2014 | 3.629 | 3.706 | 3.607 | 3.697 | 2,801,037 | +0.08(+2.11%) |
May 08, 2014 | 3.801 | 3.830 | 3.616 | 3.620 | 4,961,241 | -0.18(-4.63%) |
May 07, 2014 | 3.823 | 3.832 | 3.769 | 3.796 | 2,665,387 | -0.00(-0.12%) |
May 06, 2014 | 3.828 | 3.891 | 3.801 | 3.801 | 2,220,128 | -0.04(-0.94%) |
May 05, 2014 | 3.846 | 3.846 | 3.801 | 3.837 | 1,276,221 | -0.02(-0.58%) |
May 02, 2014 | 3.841 | 3.940 | 3.841 | 3.859 | 2,014,949 | +0.02(+0.47%) |