Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.120 | 4.170 | 3.930 | 3.980 | 3,048,894 | -0.18(-4.33%) |
Jul 30, 2014 | 4.380 | 4.410 | 4.110 | 4.160 | 3,997,607 | -0.22(-5.02%) |
Jul 29, 2014 | 4.450 | 4.490 | 4.355 | 4.380 | 5,053,437 | +0.06(+1.39%) |
Jul 28, 2014 | 4.130 | 4.390 | 4.130 | 4.320 | 4,930,077 | +0.19(+4.47%) |
Jul 25, 2014 | 4.060 | 4.150 | 4.000 | 4.135 | 1,465,630 | +0.06(+1.60%) |
Jul 24, 2014 | 4.240 | 4.280 | 4.040 | 4.070 | 2,610,389 | -0.18(-4.24%) |
Jul 23, 2014 | 4.350 | 4.420 | 4.160 | 4.250 | 5,569,573 | +0.10(+2.41%) |
Jul 22, 2014 | 4.240 | 4.470 | 4.090 | 4.150 | 9,917,523 | +0.01(+0.24%) |
Jul 21, 2014 | 3.990 | 4.250 | 3.870 | 4.140 | 7,056,491 | +0.20(+5.07%) |
Jul 18, 2014 | 3.710 | 4.000 | 3.710 | 3.940 | 2,479,589 | +0.22(+5.91%) |
Jul 17, 2014 | 3.820 | 3.870 | 3.700 | 3.720 | 1,356,067 | -0.16(-4.12%) |
Jul 16, 2014 | 4.100 | 4.150 | 3.880 | 3.880 | 2,079,218 | -0.14(-3.48%) |
Jul 15, 2014 | 3.910 | 4.140 | 3.910 | 4.020 | 4,853,749 | +0.31(+8.36%) |
Jul 14, 2014 | 3.760 | 3.820 | 3.690 | 3.710 | 1,068,645 | -0.02(-0.54%) |
Jul 11, 2014 | 3.750 | 3.880 | 3.680 | 3.730 | 1,333,526 | +0.01(+0.27%) |
Jul 10, 2014 | 3.750 | 3.800 | 3.650 | 3.720 | 1,518,341 | -0.16(-4.12%) |
Jul 09, 2014 | 3.890 | 3.950 | 3.840 | 3.880 | 1,021,844 | -0.02(-0.51%) |
Jul 08, 2014 | 4.060 | 4.060 | 3.820 | 3.900 | 2,330,569 | -0.19(-4.65%) |
Jul 07, 2014 | 4.200 | 4.200 | 4.060 | 4.090 | 1,298,085 | -0.10(-2.39%) |
Jul 03, 2014 | 4.120 | 4.190 | 4.190 | 4.190 | 1,273,600 | +0.06(+1.45%) |
Jul 02, 2014 | 4.230 | 4.300 | 4.100 | 4.130 | 2,229,205 | -0.13(-3.05%) |
Jul 01, 2014 | 4.130 | 4.470 | 4.040 | 4.260 | 6,629,042 | +0.14(+3.40%) |
Jun 30, 2014 | 4.170 | 4.220 | 4.100 | 4.120 | 1,781,370 | -0.04(-0.96%) |
Jun 27, 2014 | 4.150 | 4.230 | 4.050 | 4.160 | 2,317,819 | +0.03(+0.73%) |
Jun 26, 2014 | 4.050 | 4.210 | 3.940 | 4.130 | 3,543,955 | +0.08(+1.98%) |
Jun 25, 2014 | 3.920 | 4.080 | 3.920 | 4.050 | 1,923,394 | +0.13(+3.32%) |
Jun 24, 2014 | 4.240 | 4.250 | 3.880 | 3.920 | 3,446,042 | -0.31(-7.33%) |
Jun 23, 2014 | 4.330 | 4.350 | 4.140 | 4.230 | 2,746,932 | -0.04(-0.94%) |
Jun 20, 2014 | 4.150 | 4.390 | 4.080 | 4.270 | 4,867,081 | +0.25(+6.22%) |
Jun 19, 2014 | 4.450 | 4.520 | 3.970 | 4.020 | 13,827,976 | -0.13(-3.13%) |
Jun 18, 2014 | 3.600 | 4.190 | 3.560 | 4.150 | 10,457,184 | +0.59(+16.57%) |
Jun 17, 2014 | 3.290 | 3.600 | 3.210 | 3.560 | 3,666,919 | +0.26(+7.88%) |
Jun 16, 2014 | 3.370 | 3.430 | 3.260 | 3.300 | 1,533,700 | -0.10(-2.94%) |
Jun 13, 2014 | 3.340 | 3.420 | 3.320 | 3.400 | 1,012,349 | +0.06(+1.80%) |
Jun 12, 2014 | 3.340 | 3.450 | 3.290 | 3.340 | 1,727,137 | -0.04(-1.18%) |
Jun 11, 2014 | 3.460 | 3.500 | 3.310 | 3.380 | 2,656,405 | -0.12(-3.43%) |
Jun 10, 2014 | 3.550 | 3.630 | 3.470 | 3.500 | 2,054,818 | -0.18(-4.89%) |
Jun 06, 2014 | 3.710 | 3.780 | 3.640 | 3.680 | 1,934,958 | -0.01(-0.27%) |
Jun 05, 2014 | 3.670 | 3.750 | 3.530 | 3.690 | 1,756,139 | +0.05(+1.37%) |
Jun 04, 2014 | 3.740 | 3.820 | 3.600 | 3.640 | 3,776,157 | -0.29(-7.38%) |
Jun 03, 2014 | 3.820 | 3.950 | 3.700 | 3.930 | 4,211,368 | +0.11(+2.88%) |
Jun 02, 2014 | 3.860 | 3.900 | 3.700 | 3.820 | 4,091,964 | +0.01(+0.26%) |
May 30, 2014 | 3.730 | 3.830 | 3.530 | 3.810 | 2,864,924 | +0.11(+2.97%) |
May 29, 2014 | 3.880 | 4.070 | 3.680 | 3.700 | 6,307,354 | -0.18(-4.64%) |
May 28, 2014 | 3.280 | 3.910 | 3.280 | 3.880 | 9,712,547 | +0.62(+19.02%) |
May 27, 2014 | 3.200 | 3.280 | 3.180 | 3.260 | 1,090,794 | +0.06(+1.87%) |
May 23, 2014 | 3.250 | 3.200 | 3.200 | 3.200 | 2,489,300 | -0.07(-2.14%) |
May 22, 2014 | 3.300 | 3.310 | 3.219 | 3.270 | 1,197,958 | -0.02(-0.60%) |
May 21, 2014 | 3.340 | 3.360 | 3.210 | 3.290 | 2,020,340 | -0.03(-0.90%) |
May 20, 2014 | 3.320 | 3.430 | 3.250 | 3.320 | 3,118,589 | -0.09(-2.64%) |
May 19, 2014 | 3.350 | 3.490 | 3.300 | 3.410 | 4,736,955 | +0.13(+3.96%) |
May 16, 2014 | 3.060 | 3.380 | 2.990 | 3.280 | 8,241,266 | +0.21(+6.84%) |
May 15, 2014 | 3.050 | 3.100 | 2.950 | 3.070 | 3,476,950 | +0.05(+1.66%) |
May 14, 2014 | 3.080 | 3.230 | 3.000 | 3.020 | 3,862,627 | -0.17(-5.33%) |
May 13, 2014 | 3.100 | 3.300 | 3.050 | 3.190 | 6,056,409 | +0.19(+6.33%) |
May 12, 2014 | 2.930 | 3.030 | 2.880 | 3.000 | 2,174,677 | +0.11(+3.80%) |
May 09, 2014 | 3.080 | 3.100 | 2.830 | 2.890 | 3,082,267 | -0.14(-4.62%) |
May 08, 2014 | 3.030 | 3.180 | 2.970 | 3.030 | 3,264,311 | +0.03(+1.00%) |
May 07, 2014 | 3.090 | 3.110 | 2.900 | 3.000 | 3,958,439 | -0.08(-2.60%) |
May 06, 2014 | 3.220 | 3.240 | 2.980 | 3.080 | 4,756,704 | -0.26(-7.78%) |
May 05, 2014 | 3.490 | 3.550 | 3.300 | 3.340 | 3,244,727 | -0.23(-6.44%) |
May 02, 2014 | 3.640 | 3.730 | 3.560 | 3.570 | 1,845,817 | -0.17(-4.55%) |