Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.540 | 3.540 | 3.420 | 3.460 | 2,786,780 | -0.09(-2.54%) |
Jul 30, 2014 | 3.560 | 3.590 | 3.525 | 3.550 | 1,681,649 | +0.00(+0.00%) |
Jul 29, 2014 | 3.510 | 3.610 | 3.500 | 3.550 | 1,533,651 | +0.04(+1.14%) |
Jul 28, 2014 | 3.530 | 3.540 | 3.500 | 3.510 | 1,062,743 | +0.00(+0.00%) |
Jul 25, 2014 | 3.515 | 3.540 | 3.480 | 3.510 | 1,307,170 | -0.01(-0.28%) |
Jul 24, 2014 | 3.550 | 3.590 | 3.510 | 3.520 | 1,087,024 | -0.01(-0.28%) |
Jul 23, 2014 | 3.480 | 3.580 | 3.470 | 3.530 | 4,820,656 | +0.06(+1.73%) |
Jul 22, 2014 | 3.490 | 3.510 | 3.450 | 3.470 | 2,960,425 | -0.02(-0.57%) |
Jul 21, 2014 | 3.490 | 3.490 | 3.440 | 3.490 | 835,052 | +0.00(+0.00%) |
Jul 18, 2014 | 3.510 | 3.510 | 3.455 | 3.490 | 1,554,032 | -0.02(-0.57%) |
Jul 17, 2014 | 3.530 | 3.560 | 3.480 | 3.510 | 1,206,985 | -0.01(-0.28%) |
Jul 16, 2014 | 3.470 | 3.580 | 3.430 | 3.520 | 3,245,486 | +0.01(+0.28%) |
Jul 15, 2014 | 3.510 | 3.610 | 3.500 | 3.510 | 2,588,388 | -0.01(-0.28%) |
Jul 14, 2014 | 3.540 | 3.550 | 3.500 | 3.520 | 2,262,383 | +0.01(+0.28%) |
Jul 11, 2014 | 3.450 | 3.550 | 3.450 | 3.510 | 3,263,967 | +0.05(+1.45%) |
Jul 10, 2014 | 3.410 | 3.560 | 3.370 | 3.460 | 3,128,356 | +0.05(+1.47%) |
Jul 09, 2014 | 3.480 | 3.510 | 3.410 | 3.410 | 2,840,875 | -0.06(-1.73%) |
Jul 08, 2014 | 3.490 | 3.510 | 3.430 | 3.470 | 2,192,754 | -0.01(-0.29%) |
Jul 07, 2014 | 3.490 | 3.490 | 3.400 | 3.480 | 2,101,760 | -0.01(-0.29%) |
Jul 03, 2014 | 3.420 | 3.490 | 3.490 | 3.490 | 1,210,500 | +0.06(+1.75%) |
Jul 02, 2014 | 3.400 | 3.460 | 3.370 | 3.430 | 4,412,608 | +0.00(+0.00%) |
Jul 01, 2014 | 3.370 | 3.430 | 3.310 | 3.430 | 3,394,486 | +0.09(+2.69%) |
Jun 30, 2014 | 3.260 | 3.380 | 3.250 | 3.340 | 5,740,374 | +0.07(+2.14%) |
Jun 27, 2014 | 3.230 | 3.400 | 3.230 | 3.270 | 8,814,694 | +0.04(+1.24%) |
Jun 26, 2014 | 3.400 | 3.445 | 3.200 | 3.230 | 10,190,188 | -0.18(-5.28%) |
Jun 25, 2014 | 3.560 | 3.620 | 3.380 | 3.410 | 6,032,360 | -0.21(-5.80%) |
Jun 24, 2014 | 3.710 | 3.710 | 3.545 | 3.620 | 7,032,375 | -0.07(-1.90%) |
Jun 23, 2014 | 3.770 | 3.790 | 3.670 | 3.690 | 4,277,573 | -0.16(-4.16%) |
Jun 20, 2014 | 3.710 | 3.850 | 3.690 | 3.850 | 3,147,764 | +0.15(+4.05%) |
Jun 19, 2014 | 3.730 | 3.780 | 3.700 | 3.700 | 1,591,187 | -0.01(-0.27%) |
Jun 18, 2014 | 3.720 | 3.730 | 3.660 | 3.710 | 2,894,931 | +0.00(+0.00%) |
Jun 17, 2014 | 3.630 | 3.760 | 3.620 | 3.710 | 2,825,362 | +0.07(+1.92%) |
Jun 16, 2014 | 3.670 | 3.680 | 3.630 | 3.640 | 1,323,978 | -0.03(-0.82%) |
Jun 13, 2014 | 3.660 | 3.690 | 3.600 | 3.670 | 1,237,115 | +0.00(+0.00%) |
Jun 12, 2014 | 3.680 | 3.710 | 3.640 | 3.670 | 1,268,915 | -0.01(-0.27%) |
Jun 11, 2014 | 3.740 | 3.750 | 3.630 | 3.680 | 3,221,864 | -0.06(-1.60%) |
Jun 10, 2014 | 3.730 | 3.770 | 3.710 | 3.740 | 1,524,312 | -0.05(-1.32%) |
Jun 06, 2014 | 3.840 | 3.870 | 3.730 | 3.790 | 1,917,566 | -0.09(-2.32%) |
Jun 05, 2014 | 3.870 | 3.920 | 3.850 | 3.880 | 1,932,927 | +0.00(+0.00%) |
Jun 04, 2014 | 3.750 | 3.950 | 3.740 | 3.880 | 10,855,989 | +0.12(+3.19%) |
Jun 03, 2014 | 3.600 | 3.790 | 3.565 | 3.760 | 9,209,307 | +0.14(+3.87%) |
Jun 02, 2014 | 3.600 | 3.620 | 3.570 | 3.620 | 1,331,172 | +0.03(+0.84%) |
May 30, 2014 | 3.600 | 3.610 | 3.500 | 3.590 | 3,656,349 | -0.04(-1.10%) |
May 29, 2014 | 3.690 | 3.720 | 3.600 | 3.630 | 3,619,013 | -0.10(-2.68%) |
May 28, 2014 | 3.800 | 3.850 | 3.690 | 3.730 | 3,384,099 | -0.09(-2.36%) |
May 27, 2014 | 3.820 | 3.880 | 3.800 | 3.820 | 969,218 | -0.03(-0.78%) |
May 23, 2014 | 3.880 | 3.850 | 3.850 | 3.850 | 965,100 | -0.01(-0.26%) |
May 22, 2014 | 3.820 | 3.875 | 3.800 | 3.860 | 1,477,818 | +0.06(+1.58%) |
May 21, 2014 | 3.850 | 3.875 | 3.780 | 3.800 | 2,360,753 | -0.07(-1.81%) |
May 20, 2014 | 3.800 | 3.880 | 3.800 | 3.870 | 2,849,319 | -0.01(-0.26%) |
May 19, 2014 | 3.790 | 3.880 | 3.770 | 3.880 | 1,487,033 | +0.06(+1.57%) |
May 16, 2014 | 3.870 | 3.870 | 3.790 | 3.820 | 1,658,013 | -0.04(-1.04%) |
May 15, 2014 | 3.860 | 3.860 | 3.730 | 3.860 | 2,337,285 | +0.02(+0.52%) |
May 14, 2014 | 3.840 | 3.890 | 3.775 | 3.840 | 3,220,279 | +0.00(+0.00%) |
May 13, 2014 | 3.920 | 3.920 | 3.820 | 3.840 | 2,701,576 | -0.08(-2.04%) |
May 12, 2014 | 3.930 | 3.990 | 3.880 | 3.920 | 4,584,037 | +0.00(+0.00%) |
May 09, 2014 | 3.860 | 3.935 | 3.840 | 3.920 | 4,370,354 | +0.05(+1.29%) |
May 08, 2014 | 3.760 | 3.930 | 3.760 | 3.870 | 6,022,373 | +0.05(+1.31%) |
May 07, 2014 | 3.900 | 3.920 | 3.750 | 3.820 | 3,907,273 | -0.07(-1.80%) |
May 06, 2014 | 3.870 | 3.950 | 3.840 | 3.890 | 2,846,759 | +0.03(+0.78%) |
May 05, 2014 | 3.900 | 3.939 | 3.820 | 3.860 | 2,162,652 | -0.05(-1.28%) |
May 02, 2014 | 4.000 | 4.000 | 3.880 | 3.910 | 3,542,187 | -0.06(-1.51%) |