Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.333 | 3.350 | 3.276 | 3.284 | 9,475,821 | -0.06(-1.72%) |
Jul 30, 2014 | 3.374 | 3.415 | 3.341 | 3.341 | 9,765,608 | -0.05(-1.46%) |
Jul 29, 2014 | 3.428 | 3.440 | 3.383 | 3.391 | 4,414,671 | -0.02(-0.48%) |
Jul 28, 2014 | 3.383 | 3.424 | 3.358 | 3.407 | 5,658,708 | +0.02(+0.49%) |
Jul 25, 2014 | 3.308 | 3.399 | 3.292 | 3.391 | 9,839,410 | +0.09(+2.74%) |
Jul 24, 2014 | 3.341 | 3.350 | 3.292 | 3.300 | 8,268,292 | -0.07(-1.96%) |
Jul 23, 2014 | 3.391 | 3.424 | 3.350 | 3.366 | 6,030,602 | -0.02(-0.73%) |
Jul 22, 2014 | 3.424 | 3.432 | 3.366 | 3.391 | 8,223,751 | -0.03(-0.96%) |
Jul 21, 2014 | 3.457 | 3.465 | 3.399 | 3.424 | 6,176,479 | -0.02(-0.72%) |
Jul 18, 2014 | 3.448 | 3.465 | 3.383 | 3.448 | 10,953,285 | -0.02(-0.71%) |
Jul 17, 2014 | 3.440 | 3.490 | 3.391 | 3.473 | 14,599,974 | +0.03(+0.96%) |
Jul 16, 2014 | 3.415 | 3.473 | 3.399 | 3.440 | 8,954,234 | +0.05(+1.46%) |
Jul 15, 2014 | 3.522 | 3.564 | 3.383 | 3.391 | 13,048,793 | -0.12(-3.29%) |
Jul 14, 2014 | 3.481 | 3.564 | 3.465 | 3.506 | 8,928,294 | -0.08(-2.29%) |
Jul 11, 2014 | 3.514 | 3.605 | 3.506 | 3.588 | 9,302,178 | +0.07(+2.11%) |
Jul 10, 2014 | 3.679 | 3.679 | 3.490 | 3.514 | 21,899,870 | -0.07(-1.84%) |
Jul 09, 2014 | 3.498 | 3.613 | 3.448 | 3.580 | 14,497,746 | +0.11(+3.08%) |
Jul 08, 2014 | 3.448 | 3.498 | 3.407 | 3.473 | 11,951,598 | +0.06(+1.69%) |
Jul 07, 2014 | 3.440 | 3.469 | 3.415 | 3.415 | 6,369,422 | -0.08(-2.35%) |
Jul 03, 2014 | 3.481 | 3.498 | 3.498 | 3.498 | 7,998,106 | -0.03(-0.93%) |
Jul 02, 2014 | 3.424 | 3.539 | 3.415 | 3.531 | 10,720,436 | +0.07(+2.14%) |
Jul 01, 2014 | 3.415 | 3.490 | 3.395 | 3.457 | 12,412,247 | +0.05(+1.45%) |
Jun 30, 2014 | 3.300 | 3.432 | 3.284 | 3.407 | 12,551,751 | +0.09(+2.73%) |
Jun 27, 2014 | 3.448 | 3.465 | 3.300 | 3.317 | 15,425,709 | -0.11(-3.13%) |
Jun 26, 2014 | 3.407 | 3.473 | 3.399 | 3.424 | 10,106,986 | +0.01(+0.24%) |
Jun 25, 2014 | 3.457 | 3.498 | 3.415 | 3.415 | 8,332,514 | -0.02(-0.48%) |
Jun 24, 2014 | 3.596 | 3.621 | 3.432 | 3.432 | 14,433,736 | -0.14(-3.92%) |
Jun 23, 2014 | 3.580 | 3.613 | 3.531 | 3.572 | 6,531,648 | -0.01(-0.23%) |
Jun 20, 2014 | 3.662 | 3.662 | 3.510 | 3.580 | 14,576,082 | -0.06(-1.58%) |
Jun 19, 2014 | 3.490 | 3.654 | 3.481 | 3.638 | 22,402,212 | +0.20(+5.74%) |
Jun 18, 2014 | 3.374 | 3.440 | 3.358 | 3.440 | 9,151,189 | +0.07(+1.95%) |
Jun 17, 2014 | 3.350 | 3.407 | 3.308 | 3.374 | 5,768,129 | -0.02(-0.49%) |
Jun 16, 2014 | 3.415 | 3.424 | 3.366 | 3.391 | 8,960,332 | -0.01(-0.24%) |
Jun 13, 2014 | 3.407 | 3.415 | 3.333 | 3.399 | 7,323,433 | +0.00(+0.00%) |
Jun 12, 2014 | 3.341 | 3.399 | 3.325 | 3.399 | 8,882,431 | +0.08(+2.48%) |
Jun 11, 2014 | 3.308 | 3.333 | 3.276 | 3.317 | 9,283,705 | +0.04(+1.26%) |
Jun 10, 2014 | 3.218 | 3.276 | 3.218 | 3.276 | 5,850,812 | +0.07(+2.31%) |
Jun 06, 2014 | 3.210 | 3.234 | 3.169 | 3.201 | 6,386,083 | +0.01(+0.26%) |
Jun 05, 2014 | 3.144 | 3.226 | 3.144 | 3.193 | 10,622,955 | +0.07(+2.37%) |
Jun 04, 2014 | 3.123 | 3.144 | 3.086 | 3.119 | 6,437,341 | -0.02(-0.52%) |
Jun 03, 2014 | 3.119 | 3.168 | 3.070 | 3.136 | 8,417,606 | +0.03(+1.06%) |
Jun 02, 2014 | 3.078 | 3.136 | 3.053 | 3.103 | 7,195,789 | -0.01(-0.26%) |
May 30, 2014 | 3.070 | 3.111 | 3.012 | 3.111 | 10,011,659 | +0.04(+1.34%) |
May 29, 2014 | 3.062 | 3.136 | 3.062 | 3.070 | 6,573,547 | +0.00(+0.00%) |
May 28, 2014 | 3.136 | 3.144 | 3.029 | 3.070 | 15,269,731 | -0.07(-2.36%) |
May 27, 2014 | 3.226 | 3.234 | 3.111 | 3.144 | 14,733,643 | -0.12(-3.54%) |
May 23, 2014 | 3.276 | 3.259 | 3.259 | 3.259 | 3,256,156 | -0.03(-1.00%) |
May 22, 2014 | 3.259 | 3.308 | 3.259 | 3.292 | 2,914,850 | +0.03(+1.01%) |
May 21, 2014 | 3.267 | 3.276 | 3.226 | 3.259 | 6,646,652 | -0.02(-0.50%) |
May 20, 2014 | 3.276 | 3.300 | 3.218 | 3.276 | 8,578,672 | -0.02(-0.75%) |
May 19, 2014 | 3.284 | 3.350 | 3.234 | 3.300 | 12,196,120 | +0.07(+2.04%) |
May 16, 2014 | 3.267 | 3.276 | 3.226 | 3.234 | 8,721,754 | -0.03(-1.01%) |
May 15, 2014 | 3.292 | 3.300 | 3.251 | 3.267 | 7,952,819 | -0.04(-1.24%) |
May 14, 2014 | 3.366 | 3.391 | 3.308 | 3.308 | 8,738,297 | -0.02(-0.74%) |
May 13, 2014 | 3.366 | 3.391 | 3.317 | 3.333 | 4,421,847 | -0.02(-0.74%) |
May 12, 2014 | 3.374 | 3.399 | 3.333 | 3.358 | 7,521,133 | +0.02(+0.74%) |
May 09, 2014 | 3.284 | 3.341 | 3.276 | 3.333 | 6,513,627 | +0.05(+1.50%) |
May 08, 2014 | 3.317 | 3.358 | 3.267 | 3.284 | 7,404,014 | +0.00(+0.00%) |
May 07, 2014 | 3.358 | 3.366 | 3.276 | 3.284 | 9,361,957 | -0.07(-2.21%) |
May 06, 2014 | 3.399 | 3.407 | 3.336 | 3.358 | 4,549,929 | -0.04(-1.21%) |
May 05, 2014 | 3.432 | 3.440 | 3.358 | 3.399 | 7,260,557 | +0.01(+0.24%) |
May 02, 2014 | 3.358 | 3.424 | 3.325 | 3.391 | 6,111,440 | +0.05(+1.48%) |