Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.750 | 3.750 | 3.540 | 3.540 | 20,350 | -0.19(-5.09%) |
Jul 30, 2014 | 3.990 | 4.220 | 3.670 | 3.730 | 144,664 | -0.23(-5.81%) |
Jul 29, 2014 | 4.060 | 4.300 | 3.960 | 3.960 | 45,127 | -0.04(-1.00%) |
Jul 28, 2014 | 4.010 | 4.129 | 3.920 | 4.000 | 3,877 | -0.01(-0.25%) |
Jul 25, 2014 | 4.200 | 4.210 | 3.990 | 4.010 | 11,840 | -0.20(-4.75%) |
Jul 24, 2014 | 4.200 | 4.210 | 4.200 | 4.210 | 3,000 | +0.01(+0.24%) |
Jul 23, 2014 | 4.190 | 4.230 | 4.020 | 4.200 | 21,417 | -0.04(-0.94%) |
Jul 22, 2014 | 4.410 | 4.410 | 4.160 | 4.240 | 7,025 | -0.19(-4.29%) |
Jul 21, 2014 | 4.450 | 4.460 | 4.250 | 4.430 | 15,726 | +0.00(+0.00%) |
Jul 18, 2014 | 4.210 | 4.480 | 4.180 | 4.430 | 7,220 | +0.16(+3.75%) |
Jul 17, 2014 | 4.300 | 4.350 | 4.140 | 4.270 | 18,015 | -0.03(-0.70%) |
Jul 16, 2014 | 4.350 | 4.410 | 4.240 | 4.300 | 15,137 | -0.01(-0.23%) |
Jul 15, 2014 | 4.150 | 4.330 | 4.141 | 4.310 | 3,877 | -0.05(-1.15%) |
Jul 14, 2014 | 4.430 | 4.430 | 4.360 | 4.360 | 1,395 | +0.05(+1.16%) |
Jul 11, 2014 | 4.310 | 4.310 | 4.310 | 4.310 | 100 | +0.02(+0.47%) |
Jul 10, 2014 | 4.290 | 4.290 | 4.290 | 4.290 | 100 | -0.18(-4.03%) |
Jul 09, 2014 | 4.550 | 4.550 | 4.430 | 4.470 | 1,800 | +0.08(+1.82%) |
Jul 08, 2014 | 4.370 | 4.620 | 4.370 | 4.390 | 7,530 | -0.11(-2.44%) |
Jul 07, 2014 | 4.600 | 4.600 | 4.410 | 4.500 | 1,055 | -0.07(-1.53%) |
Jul 03, 2014 | 4.206 | 4.570 | 4.570 | 4.570 | 1,900 | +0.16(+3.63%) |
Jul 02, 2014 | 4.490 | 4.680 | 4.370 | 4.410 | 20,591 | -0.04(-0.90%) |
Jul 01, 2014 | 4.120 | 4.450 | 4.120 | 4.450 | 15,103 | +0.20(+4.70%) |
Jun 30, 2014 | 4.220 | 4.250 | 4.140 | 4.250 | 3,810 | +0.19(+4.78%) |
Jun 27, 2014 | 4.050 | 4.062 | 4.020 | 4.056 | 2,290 | -0.00(-0.05%) |
Jun 26, 2014 | 4.060 | 4.076 | 3.970 | 4.058 | 2,106 | -0.18(-4.29%) |
Jun 25, 2014 | 4.240 | 4.240 | 4.240 | 4.240 | 109 | -0.06(-1.40%) |
Jun 24, 2014 | 4.290 | 4.300 | 4.100 | 4.300 | 712 | +0.04(+0.91%) |
Jun 23, 2014 | 4.261 | 4.261 | 4.261 | 4.261 | 347 | +0.01(+0.26%) |
Jun 20, 2014 | 4.040 | 4.250 | 4.000 | 4.250 | 4,348 | +0.15(+3.66%) |
Jun 19, 2014 | 4.240 | 4.249 | 4.100 | 4.100 | 1,388 | -0.12(-2.84%) |
Jun 17, 2014 | 4.000 | 4.220 | 4.220 | 4.220 | 15 | +0.27(+6.84%) |
Jun 16, 2014 | 3.784 | 3.950 | 3.700 | 3.950 | 9,001 | +0.05(+1.28%) |
Jun 11, 2014 | 3.730 | 3.900 | 3.900 | 3.900 | 4 | +0.05(+1.19%) |
Jun 10, 2014 | 3.870 | 3.870 | 3.854 | 3.854 | 6,529 | +0.05(+1.34%) |
Jun 06, 2014 | 3.740 | 3.820 | 3.740 | 3.803 | 2,100 | +0.03(+0.88%) |
Jun 05, 2014 | 3.950 | 3.980 | 3.590 | 3.770 | 12,072 | -0.21(-5.28%) |
Jun 04, 2014 | 3.970 | 3.980 | 3.960 | 3.980 | 1,600 | +0.13(+3.38%) |
Jun 03, 2014 | 3.820 | 3.850 | 3.750 | 3.850 | 3,300 | -0.05(-1.28%) |
Jun 02, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.03(+0.78%) |
May 30, 2014 | 3.900 | 3.900 | 3.830 | 3.870 | 7,919 | -0.03(-0.77%) |
May 29, 2014 | 3.850 | 3.920 | 3.850 | 3.900 | 1,410 | +0.00(+0.00%) |
May 28, 2014 | 3.905 | 3.905 | 3.900 | 3.900 | 950 | +0.00(+0.00%) |
May 27, 2014 | 3.900 | 3.900 | 3.800 | 3.900 | 8,044 | +0.06(+1.56%) |
May 23, 2014 | 3.840 | 3.840 | 3.840 | 3.840 | 1,500 | -0.11(-2.78%) |
May 21, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.03(+0.77%) |
May 20, 2014 | 3.920 | 3.920 | 3.920 | 3.920 | 750 | +0.02(+0.51%) |
May 19, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 400 | +0.09(+2.36%) |
May 16, 2014 | 3.866 | 3.866 | 3.800 | 3.810 | 5,500 | -0.06(-1.55%) |
May 15, 2014 | 3.950 | 3.950 | 3.770 | 3.870 | 25,900 | -0.16(-3.97%) |
May 14, 2014 | 4.349 | 4.349 | 4.024 | 4.030 | 5,108 | -0.06(-1.48%) |
May 13, 2014 | 4.100 | 4.100 | 3.980 | 4.091 | 3,238 | -0.01(-0.23%) |
May 12, 2014 | 4.270 | 4.270 | 4.100 | 4.100 | 20,439 | +0.13(+3.27%) |
May 09, 2014 | 3.970 | 3.970 | 3.970 | 3.970 | 400 | -0.07(-1.73%) |
May 08, 2014 | 4.150 | 4.240 | 3.951 | 4.040 | 1,630 | +0.01(+0.29%) |
May 07, 2014 | 4.150 | 4.190 | 4.028 | 4.028 | 12,818 | +0.02(+0.45%) |
May 06, 2014 | 4.100 | 4.100 | 4.010 | 4.010 | 795 | -0.09(-2.19%) |
May 05, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 | +0.09(+2.24%) |
May 02, 2014 | 4.110 | 4.110 | 3.960 | 4.010 | 9,768 | -0.13(-3.17%) |