Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.000 | 3.050 | 2.940 | 3.040 | 82,108 | +0.02(+0.66%) |
Jul 30, 2014 | 2.950 | 3.090 | 2.950 | 3.020 | 81,967 | +0.04(+1.34%) |
Jul 29, 2014 | 3.000 | 3.100 | 2.960 | 2.980 | 48,711 | -0.09(-2.93%) |
Jul 28, 2014 | 3.040 | 3.100 | 3.040 | 3.070 | 16,763 | +0.03(+0.99%) |
Jul 25, 2014 | 2.990 | 3.040 | 2.990 | 3.040 | 6,878 | +0.00(+0.00%) |
Jul 24, 2014 | 3.000 | 3.080 | 3.000 | 3.040 | 1,134 | +0.02(+0.53%) |
Jul 23, 2014 | 2.990 | 3.060 | 2.990 | 3.024 | 8,971 | +0.02(+0.80%) |
Jul 22, 2014 | 3.070 | 3.070 | 3.000 | 3.000 | 9,945 | +0.00(+0.00%) |
Jul 21, 2014 | 3.099 | 3.210 | 2.980 | 3.000 | 54,734 | -0.07(-2.28%) |
Jul 18, 2014 | 3.080 | 3.090 | 3.010 | 3.070 | 6,410 | +0.01(+0.33%) |
Jul 17, 2014 | 3.050 | 3.080 | 3.000 | 3.060 | 7,358 | -0.02(-0.65%) |
Jul 16, 2014 | 3.050 | 3.100 | 3.000 | 3.080 | 6,264 | +0.01(+0.33%) |
Jul 15, 2014 | 3.051 | 3.100 | 3.010 | 3.070 | 11,102 | +0.04(+1.32%) |
Jul 14, 2014 | 3.080 | 3.100 | 2.980 | 3.030 | 9,205 | -0.02(-0.66%) |
Jul 11, 2014 | 3.100 | 3.100 | 2.930 | 3.050 | 24,132 | -0.03(-0.97%) |
Jul 10, 2014 | 3.082 | 3.100 | 2.998 | 3.080 | 10,400 | +0.01(+0.32%) |
Jul 09, 2014 | 3.080 | 3.080 | 3.030 | 3.070 | 850 | +0.07(+2.33%) |
Jul 08, 2014 | 3.100 | 3.130 | 2.990 | 3.000 | 14,043 | -0.05(-1.64%) |
Jul 07, 2014 | 3.080 | 3.150 | 3.045 | 3.050 | 20,881 | +0.02(+0.66%) |
Jul 03, 2014 | 3.000 | 3.030 | 3.030 | 3.030 | 41,100 | +0.03(+1.00%) |
Jul 02, 2014 | 3.050 | 3.050 | 2.980 | 3.000 | 21,543 | -0.09(-2.91%) |
Jul 01, 2014 | 3.250 | 3.250 | 3.070 | 3.090 | 18,929 | -0.13(-4.04%) |
Jun 30, 2014 | 3.160 | 3.240 | 3.100 | 3.220 | 31,989 | +0.00(+0.00%) |
Jun 27, 2014 | 3.040 | 3.220 | 3.000 | 3.220 | 22,722 | +0.18(+5.92%) |
Jun 26, 2014 | 2.980 | 3.140 | 2.920 | 3.040 | 30,461 | +0.14(+4.83%) |
Jun 25, 2014 | 3.010 | 3.010 | 2.880 | 2.900 | 28,983 | -0.10(-3.33%) |
Jun 24, 2014 | 3.040 | 3.070 | 3.000 | 3.000 | 14,755 | -0.07(-2.28%) |
Jun 23, 2014 | 3.070 | 3.100 | 3.040 | 3.070 | 7,014 | -0.05(-1.60%) |
Jun 20, 2014 | 3.100 | 3.150 | 2.970 | 3.120 | 30,722 | +0.03(+0.97%) |
Jun 19, 2014 | 3.140 | 3.140 | 3.070 | 3.090 | 10,610 | +0.01(+0.32%) |
Jun 18, 2014 | 3.080 | 3.100 | 3.080 | 3.080 | 6,113 | +0.00(+0.00%) |
Jun 17, 2014 | 3.025 | 3.230 | 3.025 | 3.080 | 27,551 | +0.06(+1.99%) |
Jun 16, 2014 | 3.010 | 3.100 | 2.990 | 3.020 | 5,995 | +0.00(+0.00%) |
Jun 13, 2014 | 3.050 | 3.140 | 3.020 | 3.020 | 9,510 | -0.08(-2.58%) |
Jun 12, 2014 | 3.120 | 3.150 | 3.060 | 3.100 | 9,462 | -0.02(-0.64%) |
Jun 11, 2014 | 3.080 | 3.120 | 3.070 | 3.120 | 6,005 | +0.04(+1.30%) |
Jun 10, 2014 | 3.130 | 3.081 | 3.080 | 3.080 | 10,868 | +0.01(+0.33%) |
Jun 06, 2014 | 3.048 | 3.110 | 3.040 | 3.070 | 8,009 | +0.03(+0.99%) |
Jun 05, 2014 | 3.060 | 3.150 | 3.040 | 3.040 | 17,509 | -0.02(-0.65%) |
Jun 04, 2014 | 3.220 | 3.240 | 3.060 | 3.060 | 6,434 | -0.09(-2.86%) |
Jun 03, 2014 | 3.260 | 3.280 | 3.130 | 3.150 | 19,381 | -0.05(-1.56%) |
Jun 02, 2014 | 3.160 | 3.240 | 3.160 | 3.200 | 6,856 | -0.05(-1.54%) |
May 30, 2014 | 3.100 | 3.250 | 3.100 | 3.250 | 28,612 | +0.06(+1.88%) |
May 29, 2014 | 3.150 | 3.200 | 3.030 | 3.190 | 20,899 | +0.03(+0.95%) |
May 28, 2014 | 3.120 | 3.200 | 3.120 | 3.160 | 20,246 | +0.04(+1.28%) |
May 27, 2014 | 3.020 | 3.140 | 3.000 | 3.120 | 23,753 | +0.05(+1.63%) |
May 23, 2014 | 3.180 | 3.070 | 3.070 | 3.070 | 6,700 | -0.12(-3.76%) |
May 22, 2014 | 3.170 | 3.190 | 3.140 | 3.190 | 11,201 | +0.05(+1.59%) |
May 21, 2014 | 3.060 | 3.150 | 3.000 | 3.140 | 16,014 | +0.03(+0.96%) |
May 20, 2014 | 3.100 | 3.200 | 3.040 | 3.110 | 19,159 | +0.01(+0.32%) |
May 19, 2014 | 3.180 | 3.200 | 3.100 | 3.100 | 14,219 | -0.07(-2.21%) |
May 16, 2014 | 3.270 | 3.270 | 3.100 | 3.170 | 9,494 | -0.03(-0.94%) |
May 15, 2014 | 3.053 | 3.270 | 3.040 | 3.200 | 25,587 | +0.10(+3.23%) |
May 14, 2014 | 3.247 | 3.250 | 3.090 | 3.100 | 9,847 | -0.15(-4.62%) |
May 13, 2014 | 3.300 | 3.300 | 3.150 | 3.250 | 25,165 | +0.00(+0.00%) |
May 12, 2014 | 2.950 | 3.270 | 2.950 | 3.250 | 49,335 | +0.28(+9.43%) |
May 09, 2014 | 3.150 | 3.150 | 2.960 | 2.970 | 14,021 | -0.18(-5.71%) |
May 08, 2014 | 2.910 | 3.180 | 2.909 | 3.150 | 25,925 | +0.08(+2.61%) |
May 07, 2014 | 3.104 | 3.190 | 3.060 | 3.070 | 24,715 | -0.03(-0.97%) |
May 06, 2014 | 3.140 | 3.230 | 3.090 | 3.100 | 15,909 | -0.13(-4.02%) |
May 05, 2014 | 3.330 | 3.400 | 3.190 | 3.230 | 24,812 | -0.10(-3.00%) |
May 02, 2014 | 3.330 | 3.400 | 3.310 | 3.330 | 19,076 | +0.00(+0.00%) |