Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.840 | 3.840 | 3.700 | 3.830 | 8,850 | +0.12(+3.23%) |
Jul 30, 2014 | 3.690 | 3.827 | 3.670 | 3.710 | 1,500 | -0.05(-1.33%) |
Jul 29, 2014 | 3.830 | 3.850 | 3.700 | 3.760 | 6,302 | +0.06(+1.62%) |
Jul 28, 2014 | 3.849 | 3.860 | 3.692 | 3.700 | 31,049 | -0.15(-3.90%) |
Jul 25, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 419 | -0.00(-0.03%) |
Jul 24, 2014 | 3.900 | 3.900 | 3.750 | 3.851 | 5,030 | -0.09(-2.26%) |
Jul 23, 2014 | 4.040 | 4.040 | 3.800 | 3.940 | 4,800 | -0.10(-2.48%) |
Jul 22, 2014 | 3.900 | 4.040 | 3.900 | 4.040 | 8,755 | +0.09(+2.28%) |
Jul 21, 2014 | 3.880 | 3.970 | 3.880 | 3.950 | 5,200 | +0.08(+2.02%) |
Jul 18, 2014 | 3.730 | 3.960 | 3.730 | 3.872 | 28,275 | +0.27(+7.54%) |
Jul 17, 2014 | 4.200 | 4.200 | 3.540 | 3.600 | 73,870 | -0.30(-7.67%) |
Jul 16, 2014 | 4.020 | 4.071 | 3.880 | 3.899 | 9,002 | -0.19(-4.67%) |
Jul 15, 2014 | 4.186 | 4.186 | 3.980 | 4.090 | 6,640 | +0.09(+2.25%) |
Jul 14, 2014 | 4.060 | 4.100 | 3.996 | 4.000 | 7,884 | -0.07(-1.72%) |
Jul 11, 2014 | 4.060 | 4.190 | 4.020 | 4.070 | 6,000 | +0.19(+4.90%) |
Jul 10, 2014 | 4.210 | 4.230 | 3.810 | 3.880 | 17,428 | -0.32(-7.62%) |
Jul 09, 2014 | 4.190 | 4.360 | 4.190 | 4.200 | 3,602 | +0.02(+0.48%) |
Jul 08, 2014 | 4.310 | 4.460 | 4.070 | 4.180 | 16,633 | -0.08(-1.88%) |
Jul 07, 2014 | 4.250 | 4.320 | 4.100 | 4.260 | 9,941 | -0.06(-1.39%) |
Jul 03, 2014 | 4.320 | 4.320 | 4.320 | 4.320 | 300 | +0.04(+0.94%) |
Jul 02, 2014 | 4.060 | 4.290 | 4.060 | 4.280 | 13,413 | +0.13(+3.13%) |
Jul 01, 2014 | 4.330 | 4.340 | 4.100 | 4.150 | 7,432 | -0.11(-2.58%) |
Jun 30, 2014 | 4.050 | 4.310 | 4.040 | 4.260 | 22,133 | +0.25(+6.23%) |
Jun 27, 2014 | 4.121 | 4.140 | 4.000 | 4.010 | 3,622 | -0.21(-4.97%) |
Jun 26, 2014 | 4.140 | 4.250 | 3.740 | 4.220 | 38,247 | +0.07(+1.69%) |
Jun 25, 2014 | 4.190 | 4.190 | 3.750 | 4.150 | 49,520 | +0.20(+5.06%) |
Jun 24, 2014 | 3.990 | 3.990 | 3.790 | 3.950 | 7,341 | +0.01(+0.25%) |
Jun 23, 2014 | 3.780 | 3.940 | 3.760 | 3.940 | 9,255 | +0.11(+2.87%) |
Jun 20, 2014 | 3.820 | 3.870 | 3.370 | 3.830 | 15,299 | +0.22(+6.09%) |
Jun 19, 2014 | 3.780 | 3.910 | 3.500 | 3.610 | 18,606 | -0.30(-7.67%) |
Jun 18, 2014 | 3.949 | 3.949 | 3.800 | 3.910 | 16,133 | +0.01(+0.26%) |
Jun 17, 2014 | 4.030 | 4.030 | 3.820 | 3.900 | 2,800 | -0.03(-0.76%) |
Jun 16, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 303 | -0.02(-0.51%) |
Jun 13, 2014 | 3.890 | 3.970 | 3.890 | 3.950 | 8,711 | +0.00(+0.00%) |
Jun 12, 2014 | 3.860 | 3.990 | 3.860 | 3.950 | 9,798 | +0.14(+3.70%) |
Jun 11, 2014 | 3.740 | 3.820 | 3.610 | 3.809 | 11,826 | +0.03(+0.77%) |
Jun 10, 2014 | 4.000 | 4.000 | 3.750 | 3.780 | 27,207 | -0.32(-7.80%) |
Jun 06, 2014 | 4.180 | 4.190 | 4.040 | 4.100 | 9,740 | -0.03(-0.73%) |
Jun 05, 2014 | 4.049 | 4.150 | 4.040 | 4.130 | 19,149 | +0.14(+3.51%) |
Jun 04, 2014 | 3.791 | 4.110 | 3.791 | 3.990 | 20,433 | +0.15(+3.99%) |
Jun 03, 2014 | 3.989 | 3.989 | 3.820 | 3.837 | 2,625 | +0.06(+1.51%) |
Jun 02, 2014 | 3.990 | 3.999 | 3.780 | 3.780 | 3,000 | -0.13(-3.25%) |
May 30, 2014 | 4.000 | 4.000 | 3.900 | 3.907 | 12,232 | -0.07(-1.83%) |
May 29, 2014 | 3.890 | 4.000 | 3.880 | 3.980 | 4,450 | +0.13(+3.38%) |
May 28, 2014 | 4.045 | 4.045 | 3.780 | 3.850 | 2,391 | +0.00(+0.00%) |
May 27, 2014 | 3.855 | 3.860 | 3.830 | 3.850 | 6,325 | -0.07(-1.79%) |
May 23, 2014 | 3.830 | 3.920 | 3.920 | 3.920 | 9,000 | -0.06(-1.51%) |
May 22, 2014 | 3.990 | 3.990 | 3.980 | 3.980 | 1,564 | +0.13(+3.38%) |
May 21, 2014 | 3.770 | 3.990 | 3.770 | 3.850 | 3,300 | +0.01(+0.26%) |
May 20, 2014 | 3.990 | 3.990 | 3.830 | 3.840 | 15,311 | -0.10(-2.54%) |
May 19, 2014 | 3.750 | 3.990 | 3.750 | 3.940 | 12,090 | +0.23(+6.20%) |
May 16, 2014 | 3.800 | 3.810 | 3.600 | 3.710 | 12,116 | -0.07(-1.85%) |
May 15, 2014 | 3.850 | 3.850 | 3.780 | 3.780 | 9,553 | -0.14(-3.57%) |
May 14, 2014 | 3.990 | 4.000 | 3.780 | 3.920 | 27,430 | +0.07(+1.82%) |
May 13, 2014 | 3.817 | 4.000 | 3.590 | 3.850 | 27,470 | +0.17(+4.62%) |
May 12, 2014 | 3.670 | 3.949 | 3.600 | 3.680 | 23,093 | -0.05(-1.34%) |
May 09, 2014 | 3.770 | 3.770 | 3.500 | 3.730 | 7,940 | -0.03(-0.80%) |
May 08, 2014 | 3.720 | 3.770 | 3.500 | 3.760 | 10,100 | +0.23(+6.52%) |
May 07, 2014 | 3.570 | 3.750 | 3.500 | 3.530 | 13,348 | -0.04(-1.12%) |
May 06, 2014 | 3.790 | 3.790 | 3.270 | 3.570 | 10,350 | +0.06(+1.71%) |
May 05, 2014 | 3.500 | 3.650 | 3.490 | 3.510 | 8,604 | -0.05(-1.40%) |
May 02, 2014 | 3.570 | 3.580 | 3.400 | 3.560 | 17,164 | +0.06(+1.71%) |