Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.310 | 3.326 | 3.252 | 3.261 | 9,542,944 | -0.06(-1.72%) |
Jul 30, 2014 | 3.351 | 3.391 | 3.318 | 3.318 | 9,834,783 | -0.05(-1.46%) |
Jul 29, 2014 | 3.404 | 3.416 | 3.359 | 3.367 | 4,445,942 | -0.02(-0.48%) |
Jul 28, 2014 | 3.359 | 3.400 | 3.334 | 3.383 | 5,698,792 | +0.02(+0.49%) |
Jul 25, 2014 | 3.285 | 3.375 | 3.269 | 3.367 | 9,909,108 | +0.09(+2.74%) |
Jul 24, 2014 | 3.318 | 3.326 | 3.269 | 3.277 | 8,326,861 | -0.07(-1.96%) |
Jul 23, 2014 | 3.367 | 3.400 | 3.326 | 3.342 | 6,073,320 | -0.02(-0.73%) |
Jul 22, 2014 | 3.400 | 3.408 | 3.342 | 3.367 | 8,282,004 | -0.03(-0.96%) |
Jul 21, 2014 | 3.432 | 3.440 | 3.375 | 3.400 | 6,220,230 | -0.02(-0.72%) |
Jul 18, 2014 | 3.424 | 3.440 | 3.359 | 3.424 | 11,030,873 | -0.02(-0.71%) |
Jul 17, 2014 | 3.416 | 3.465 | 3.367 | 3.449 | 14,703,394 | +0.03(+0.96%) |
Jul 16, 2014 | 3.391 | 3.449 | 3.375 | 3.416 | 9,017,662 | +0.05(+1.46%) |
Jul 15, 2014 | 3.498 | 3.538 | 3.359 | 3.367 | 13,141,225 | -0.11(-3.29%) |
Jul 14, 2014 | 3.457 | 3.538 | 3.440 | 3.481 | 8,991,538 | -0.08(-2.29%) |
Jul 11, 2014 | 3.489 | 3.579 | 3.481 | 3.563 | 9,368,071 | +0.07(+2.11%) |
Jul 10, 2014 | 3.653 | 3.653 | 3.465 | 3.489 | 22,054,998 | -0.07(-1.84%) |
Jul 09, 2014 | 3.473 | 3.588 | 3.424 | 3.555 | 14,600,442 | +0.11(+3.08%) |
Jul 08, 2014 | 3.424 | 3.473 | 3.383 | 3.449 | 12,036,259 | +0.06(+1.69%) |
Jul 07, 2014 | 3.416 | 3.445 | 3.391 | 3.391 | 6,414,540 | -0.08(-2.35%) |
Jul 03, 2014 | 3.457 | 3.473 | 3.473 | 3.473 | 8,054,762 | -0.03(-0.93%) |
Jul 02, 2014 | 3.400 | 3.514 | 3.391 | 3.506 | 10,796,375 | +0.07(+2.14%) |
Jul 01, 2014 | 3.391 | 3.465 | 3.371 | 3.432 | 12,500,170 | +0.05(+1.45%) |
Jun 30, 2014 | 3.277 | 3.408 | 3.261 | 3.383 | 12,640,662 | +0.09(+2.73%) |
Jun 27, 2014 | 3.424 | 3.440 | 3.277 | 3.293 | 15,534,978 | -0.11(-3.13%) |
Jun 26, 2014 | 3.383 | 3.449 | 3.375 | 3.400 | 10,178,580 | +0.01(+0.24%) |
Jun 25, 2014 | 3.432 | 3.473 | 3.391 | 3.391 | 8,391,539 | -0.02(-0.48%) |
Jun 24, 2014 | 3.571 | 3.596 | 3.408 | 3.408 | 14,535,978 | -0.14(-3.92%) |
Jun 23, 2014 | 3.555 | 3.588 | 3.506 | 3.547 | 6,577,915 | -0.01(-0.23%) |
Jun 20, 2014 | 3.637 | 3.637 | 3.485 | 3.555 | 14,679,333 | -0.06(-1.58%) |
Jun 19, 2014 | 3.465 | 3.628 | 3.457 | 3.612 | 22,560,900 | +0.20(+5.74%) |
Jun 18, 2014 | 3.351 | 3.416 | 3.334 | 3.416 | 9,216,013 | +0.07(+1.95%) |
Jun 17, 2014 | 3.326 | 3.383 | 3.285 | 3.351 | 5,808,988 | -0.02(-0.49%) |
Jun 16, 2014 | 3.391 | 3.400 | 3.342 | 3.367 | 9,023,803 | -0.01(-0.24%) |
Jun 13, 2014 | 3.383 | 3.391 | 3.310 | 3.375 | 7,375,309 | +0.00(+0.00%) |
Jun 12, 2014 | 3.318 | 3.375 | 3.302 | 3.375 | 8,945,350 | +0.08(+2.48%) |
Jun 11, 2014 | 3.285 | 3.310 | 3.252 | 3.293 | 9,349,467 | +0.04(+1.26%) |
Jun 10, 2014 | 3.195 | 3.252 | 3.195 | 3.252 | 5,892,257 | +0.07(+2.31%) |
Jun 06, 2014 | 3.187 | 3.212 | 3.146 | 3.179 | 6,431,319 | +0.01(+0.26%) |
Jun 05, 2014 | 3.122 | 3.203 | 3.122 | 3.171 | 10,698,203 | +0.07(+2.37%) |
Jun 04, 2014 | 3.101 | 3.122 | 3.065 | 3.097 | 6,482,940 | -0.02(-0.52%) |
Jun 03, 2014 | 3.097 | 3.145 | 3.048 | 3.114 | 8,477,233 | +0.03(+1.06%) |
Jun 02, 2014 | 3.056 | 3.114 | 3.032 | 3.081 | 7,246,761 | -0.01(-0.26%) |
May 30, 2014 | 3.048 | 3.089 | 2.991 | 3.089 | 10,082,577 | +0.04(+1.34%) |
May 29, 2014 | 3.040 | 3.114 | 3.040 | 3.048 | 6,620,111 | +0.00(+0.00%) |
May 28, 2014 | 3.114 | 3.122 | 3.007 | 3.048 | 15,377,896 | -0.07(-2.36%) |
May 27, 2014 | 3.203 | 3.212 | 3.089 | 3.122 | 14,838,010 | -0.11(-3.54%) |
May 23, 2014 | 3.252 | 3.236 | 3.236 | 3.236 | 3,279,222 | -0.03(-1.00%) |
May 22, 2014 | 3.236 | 3.285 | 3.236 | 3.269 | 2,935,498 | +0.03(+1.01%) |
May 21, 2014 | 3.244 | 3.252 | 3.203 | 3.236 | 6,693,734 | -0.02(-0.50%) |
May 20, 2014 | 3.252 | 3.277 | 3.195 | 3.252 | 8,639,439 | -0.02(-0.75%) |
May 19, 2014 | 3.261 | 3.326 | 3.212 | 3.277 | 12,282,512 | +0.07(+2.04%) |
May 16, 2014 | 3.244 | 3.252 | 3.203 | 3.212 | 8,783,535 | -0.03(-1.01%) |
May 15, 2014 | 3.269 | 3.277 | 3.228 | 3.244 | 8,009,154 | -0.04(-1.24%) |
May 14, 2014 | 3.342 | 3.367 | 3.285 | 3.285 | 8,800,196 | -0.02(-0.74%) |
May 13, 2014 | 3.342 | 3.367 | 3.293 | 3.310 | 4,453,169 | -0.02(-0.74%) |
May 12, 2014 | 3.351 | 3.375 | 3.310 | 3.334 | 7,574,409 | +0.02(+0.74%) |
May 09, 2014 | 3.261 | 3.318 | 3.252 | 3.310 | 6,559,767 | +0.05(+1.50%) |
May 08, 2014 | 3.293 | 3.334 | 3.244 | 3.261 | 7,456,461 | +0.00(+0.00%) |
May 07, 2014 | 3.334 | 3.342 | 3.252 | 3.261 | 9,428,274 | -0.07(-2.21%) |
May 06, 2014 | 3.375 | 3.383 | 3.312 | 3.334 | 4,582,159 | -0.04(-1.21%) |
May 05, 2014 | 3.408 | 3.416 | 3.334 | 3.375 | 7,311,988 | +0.01(+0.24%) |
May 02, 2014 | 3.334 | 3.400 | 3.302 | 3.367 | 6,154,730 | +0.05(+1.48%) |