Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.821 | 4.010 | 3.820 | 3.830 | 23,982 | -0.12(-3.03%) |
Jul 30, 2014 | 3.874 | 4.020 | 3.850 | 3.950 | 9,450 | +0.06(+1.49%) |
Jul 29, 2014 | 3.910 | 3.950 | 3.850 | 3.892 | 68,492 | -0.02(-0.49%) |
Jul 28, 2014 | 3.990 | 4.000 | 3.911 | 3.911 | 1,654 | -0.17(-4.14%) |
Jul 25, 2014 | 4.090 | 4.090 | 3.920 | 4.080 | 5,402 | +0.12(+3.03%) |
Jul 24, 2014 | 4.011 | 4.100 | 3.950 | 3.960 | 37,256 | -0.12(-2.94%) |
Jul 23, 2014 | 4.140 | 4.140 | 3.940 | 4.080 | 21,810 | -0.05(-1.21%) |
Jul 22, 2014 | 3.980 | 4.140 | 3.950 | 4.130 | 35,789 | -0.01(-0.24%) |
Jul 21, 2014 | 4.010 | 4.140 | 3.980 | 4.140 | 7,732 | -0.00(-0.00%) |
Jul 18, 2014 | 4.000 | 4.140 | 3.950 | 4.140 | 24,042 | +0.16(+4.02%) |
Jul 17, 2014 | 4.170 | 4.190 | 3.980 | 3.980 | 14,547 | -0.21(-5.01%) |
Jul 16, 2014 | 4.001 | 4.190 | 4.000 | 4.190 | 7,600 | +0.11(+2.69%) |
Jul 15, 2014 | 4.100 | 4.100 | 3.950 | 4.080 | 10,182 | +0.08(+2.00%) |
Jul 14, 2014 | 4.090 | 4.090 | 4.000 | 4.000 | 10,791 | -0.07(-1.72%) |
Jul 11, 2014 | 4.100 | 4.200 | 4.060 | 4.070 | 12,530 | -0.01(-0.25%) |
Jul 10, 2014 | 4.092 | 4.241 | 4.020 | 4.080 | 13,669 | -0.11(-2.73%) |
Jul 09, 2014 | 4.280 | 4.280 | 4.080 | 4.194 | 52,072 | -0.33(-7.20%) |
Jul 07, 2014 | 4.510 | 4.520 | 4.520 | 4.520 | 32 | +0.25(+5.80%) |
Jul 03, 2014 | 4.590 | 4.272 | 4.272 | 4.272 | 24,400 | -0.16(-3.57%) |
Jul 02, 2014 | 4.430 | 4.450 | 4.430 | 4.430 | 500 | -0.19(-4.11%) |
Jun 30, 2014 | 4.450 | 4.620 | 4.620 | 4.620 | 11 | -0.03(-0.64%) |
Jun 27, 2014 | 4.500 | 4.650 | 4.500 | 4.650 | 2,110 | +0.00(+0.00%) |
Jun 26, 2014 | 4.480 | 4.650 | 4.480 | 4.650 | 1,755 | +0.16(+3.56%) |
Jun 25, 2014 | 4.700 | 4.700 | 4.480 | 4.490 | 1,109 | -0.10(-2.18%) |
Jun 24, 2014 | 4.490 | 4.630 | 4.450 | 4.590 | 904 | -0.08(-1.66%) |
Jun 23, 2014 | 4.403 | 4.667 | 4.403 | 4.667 | 427 | -0.03(-0.69%) |
Jun 20, 2014 | 4.330 | 4.700 | 4.330 | 4.700 | 429 | +0.09(+1.95%) |
Jun 19, 2014 | 4.400 | 4.610 | 4.350 | 4.610 | 1,324 | +0.08(+1.77%) |
Jun 18, 2014 | 4.666 | 4.666 | 4.440 | 4.530 | 1,309 | -0.10(-2.16%) |
Jun 17, 2014 | 4.510 | 4.950 | 4.470 | 4.630 | 5,407 | -0.02(-0.43%) |
Jun 16, 2014 | 4.500 | 4.848 | 4.393 | 4.650 | 4,278 | -0.25(-5.10%) |
Jun 13, 2014 | 4.550 | 4.900 | 4.550 | 4.900 | 2,729 | -0.07(-1.36%) |
Jun 12, 2014 | 4.970 | 4.970 | 4.350 | 4.968 | 1,500 | +0.52(+11.63%) |
Jun 11, 2014 | 4.350 | 4.590 | 4.350 | 4.450 | 6,819 | +0.10(+2.30%) |
Jun 10, 2014 | 4.230 | 4.350 | 4.230 | 4.350 | 3,953 | +0.12(+2.83%) |
Jun 06, 2014 | 4.190 | 4.230 | 4.190 | 4.230 | 716 | +0.03(+0.71%) |
Jun 05, 2014 | 4.210 | 4.220 | 4.190 | 4.200 | 12,002 | -0.01(-0.24%) |
Jun 04, 2014 | 4.219 | 4.220 | 4.210 | 4.210 | 1,898 | +0.01(+0.17%) |
Jun 03, 2014 | 4.230 | 4.230 | 4.190 | 4.203 | 15,859 | -0.09(-2.03%) |
Jun 02, 2014 | 4.267 | 4.290 | 4.267 | 4.290 | 400 | +0.04(+0.94%) |
May 30, 2014 | 4.320 | 4.320 | 4.250 | 4.250 | 1,135 | +0.00(+0.00%) |
May 29, 2014 | 4.350 | 4.350 | 4.190 | 4.250 | 57,015 | -0.15(-3.41%) |
May 28, 2014 | 4.400 | 4.450 | 4.389 | 4.400 | 11,100 | -0.06(-1.35%) |
May 27, 2014 | 4.400 | 4.470 | 4.400 | 4.460 | 3,575 | -0.04(-0.86%) |
May 23, 2014 | 4.400 | 4.498 | 4.498 | 4.498 | 600 | +0.06(+1.32%) |
May 22, 2014 | 4.440 | 4.539 | 4.440 | 4.440 | 1,381 | -0.10(-2.17%) |
May 21, 2014 | 4.450 | 4.550 | 4.400 | 4.539 | 5,300 | -0.01(-0.25%) |
May 20, 2014 | 4.550 | 4.550 | 4.550 | 4.550 | 155 | +0.15(+3.41%) |
May 19, 2014 | 4.491 | 4.690 | 4.300 | 4.400 | 22,929 | -0.20(-4.35%) |
May 16, 2014 | 4.740 | 4.740 | 4.600 | 4.600 | 2,300 | -0.28(-5.74%) |
May 15, 2014 | 4.601 | 4.880 | 4.601 | 4.880 | 676 | +0.21(+4.50%) |
May 14, 2014 | 4.890 | 5.000 | 4.670 | 4.670 | 8,221 | -0.21(-4.30%) |
May 13, 2014 | 5.740 | 5.740 | 4.629 | 4.880 | 116,162 | -1.06(-17.80%) |
May 12, 2014 | 5.540 | 5.940 | 5.450 | 5.937 | 3,100 | -0.03(-0.55%) |
May 09, 2014 | 5.710 | 5.970 | 5.710 | 5.970 | 600 | +0.25(+4.36%) |
May 08, 2014 | 5.800 | 5.910 | 5.580 | 5.720 | 2,183 | -0.20(-3.38%) |
May 07, 2014 | 5.750 | 6.050 | 5.250 | 5.920 | 25,847 | -0.15(-2.44%) |
May 05, 2014 | 6.070 | 6.068 | 6.068 | 6.068 | 50 | +0.10(+1.64%) |
May 02, 2014 | 5.985 | 5.985 | 5.970 | 5.970 | 202 | +0.22(+3.79%) |