Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.650 | 2.650 | 2.500 | 2.600 | 8,510 | -0.08(-2.99%) |
Jul 30, 2014 | 2.800 | 2.800 | 2.680 | 2.680 | 2,482 | -0.12(-4.29%) |
Jul 29, 2014 | 2.900 | 2.920 | 2.660 | 2.800 | 49,825 | -0.20(-6.67%) |
Jul 28, 2014 | 2.920 | 3.000 | 2.900 | 3.000 | 12,322 | +0.10(+3.45%) |
Jul 25, 2014 | 3.130 | 3.130 | 2.900 | 2.900 | 76,705 | -0.14(-4.61%) |
Jul 24, 2014 | 3.100 | 3.100 | 2.920 | 3.040 | 23,267 | +0.04(+1.33%) |
Jul 23, 2014 | 3.170 | 3.170 | 2.920 | 3.000 | 13,778 | +0.00(+0.00%) |
Jul 22, 2014 | 3.170 | 3.170 | 2.810 | 3.000 | 40,657 | +0.24(+8.70%) |
Jul 21, 2014 | 2.780 | 2.920 | 2.760 | 2.760 | 35,774 | +0.01(+0.36%) |
Jul 18, 2014 | 2.650 | 2.829 | 2.650 | 2.750 | 63,072 | +0.05(+1.85%) |
Jul 17, 2014 | 2.800 | 2.880 | 2.690 | 2.700 | 11,914 | -0.23(-7.88%) |
Jul 16, 2014 | 2.991 | 3.005 | 2.860 | 2.931 | 5,400 | -0.10(-3.26%) |
Jul 15, 2014 | 3.040 | 3.100 | 2.850 | 3.030 | 14,896 | -0.11(-3.50%) |
Jul 14, 2014 | 3.130 | 3.150 | 3.000 | 3.140 | 6,049 | +0.14(+4.67%) |
Jul 11, 2014 | 3.451 | 3.451 | 3.000 | 3.000 | 16,225 | -0.19(-5.81%) |
Jul 10, 2014 | 3.160 | 3.185 | 3.150 | 3.185 | 2,791 | -0.02(-0.47%) |
Jul 09, 2014 | 3.150 | 3.300 | 3.150 | 3.200 | 11,995 | +0.03(+1.07%) |
Jul 08, 2014 | 3.214 | 3.214 | 3.150 | 3.166 | 832 | +0.00(+0.10%) |
Jul 07, 2014 | 3.150 | 3.250 | 3.150 | 3.163 | 3,300 | -0.01(-0.23%) |
Jul 03, 2014 | 3.170 | 3.170 | 3.170 | 3.170 | 300 | +0.03(+0.96%) |
Jul 02, 2014 | 3.200 | 3.200 | 3.140 | 3.140 | 1,291 | -0.05(-1.59%) |
Jun 30, 2014 | 3.150 | 3.191 | 3.191 | 3.191 | 40 | +0.04(+1.30%) |
Jun 27, 2014 | 3.300 | 3.300 | 3.100 | 3.150 | 3,614 | -0.09(-2.78%) |
Jun 26, 2014 | 3.220 | 3.250 | 3.220 | 3.240 | 8,510 | -0.01(-0.28%) |
Jun 25, 2014 | 3.191 | 3.249 | 3.170 | 3.249 | 16,763 | +0.11(+3.47%) |
Jun 24, 2014 | 3.620 | 3.620 | 3.140 | 3.140 | 11,342 | -0.07(-2.19%) |
Jun 23, 2014 | 3.210 | 3.210 | 3.210 | 3.210 | 1,318 | +0.07(+2.24%) |
Jun 20, 2014 | 3.140 | 3.240 | 3.140 | 3.140 | 1,374 | +0.00(+0.00%) |
Jun 19, 2014 | 3.260 | 3.260 | 3.100 | 3.140 | 7,033 | -0.11(-3.38%) |
Jun 18, 2014 | 3.160 | 3.250 | 3.160 | 3.250 | 4,702 | +0.06(+1.84%) |
Jun 17, 2014 | 3.130 | 3.220 | 3.130 | 3.191 | 1,882 | -0.02(-0.57%) |
Jun 16, 2014 | 3.100 | 3.220 | 3.100 | 3.210 | 6,532 | -0.01(-0.31%) |
Jun 13, 2014 | 3.130 | 3.220 | 3.130 | 3.220 | 930 | +0.12(+3.86%) |
Jun 12, 2014 | 3.130 | 3.280 | 3.000 | 3.100 | 8,325 | +0.08(+2.65%) |
Jun 11, 2014 | 3.390 | 3.450 | 2.860 | 3.020 | 28,171 | -0.31(-9.31%) |
Jun 10, 2014 | 3.320 | 3.350 | 3.320 | 3.330 | 5,059 | -0.11(-3.23%) |
Jun 06, 2014 | 3.420 | 3.560 | 3.317 | 3.441 | 22,253 | +0.04(+1.18%) |
Jun 05, 2014 | 3.599 | 3.599 | 3.401 | 3.401 | 5,690 | -0.30(-8.15%) |
Jun 04, 2014 | 3.750 | 3.750 | 3.571 | 3.703 | 1,025 | +0.05(+1.45%) |
Jun 03, 2014 | 3.800 | 3.800 | 3.503 | 3.650 | 5,980 | -0.11(-2.93%) |
Jun 02, 2014 | 4.130 | 4.130 | 3.750 | 3.760 | 12,915 | -0.24(-6.00%) |
May 30, 2014 | 4.100 | 4.100 | 3.900 | 4.000 | 3,919 | -0.10(-2.44%) |
May 29, 2014 | 3.800 | 4.390 | 3.800 | 4.100 | 22,345 | +0.27(+7.05%) |
May 28, 2014 | 3.820 | 4.000 | 3.800 | 3.830 | 3,467 | +0.03(+0.79%) |
May 27, 2014 | 3.990 | 3.990 | 3.800 | 3.800 | 1,079 | -0.20(-5.00%) |
May 23, 2014 | 3.960 | 4.000 | 4.000 | 4.000 | 1,300 | +0.19(+4.96%) |
May 22, 2014 | 4.050 | 4.050 | 3.750 | 3.811 | 12,280 | -0.24(-5.90%) |
May 21, 2014 | 4.180 | 4.180 | 4.050 | 4.050 | 9,620 | -0.11(-2.64%) |
May 20, 2014 | 4.150 | 4.170 | 3.950 | 4.160 | 14,252 | -0.00(-0.00%) |
May 19, 2014 | 4.300 | 4.310 | 4.150 | 4.160 | 6,342 | -0.19(-4.37%) |
May 16, 2014 | 4.290 | 4.350 | 4.090 | 4.350 | 8,879 | +0.05(+1.16%) |
May 15, 2014 | 4.500 | 4.620 | 4.300 | 4.300 | 12,800 | -0.21(-4.66%) |
May 14, 2014 | 4.511 | 4.511 | 4.510 | 4.510 | 3,000 | +0.01(+0.22%) |
May 13, 2014 | 4.500 | 4.550 | 4.500 | 4.500 | 1,320 | -0.12(-2.60%) |
May 12, 2014 | 4.600 | 4.620 | 4.390 | 4.620 | 8,714 | +0.07(+1.54%) |
May 09, 2014 | 4.689 | 4.700 | 4.550 | 4.550 | 1,976 | -0.06(-1.30%) |
May 07, 2014 | 4.650 | 4.610 | 4.610 | 4.610 | 84 | +0.01(+0.22%) |
May 06, 2014 | 4.724 | 4.730 | 4.550 | 4.600 | 2,086 | -0.15(-3.16%) |
May 05, 2014 | 4.610 | 4.780 | 4.580 | 4.750 | 1,566 | +0.14(+3.01%) |
May 02, 2014 | 4.700 | 4.700 | 4.611 | 4.611 | 1,506 | -0.01(-0.19%) |