Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.060 | 4.240 | 3.920 | 4.160 | 245,993 | -0.04(-0.95%) |
Jul 30, 2014 | 4.220 | 4.410 | 4.200 | 4.200 | 138,254 | +0.00(+0.00%) |
Jul 29, 2014 | 4.300 | 4.390 | 4.150 | 4.200 | 465,594 | -0.04(-0.94%) |
Jul 28, 2014 | 3.890 | 4.240 | 3.870 | 4.240 | 796,833 | +0.35(+9.00%) |
Jul 25, 2014 | 3.610 | 3.900 | 3.520 | 3.890 | 295,021 | +0.30(+8.36%) |
Jul 24, 2014 | 3.570 | 3.654 | 3.520 | 3.590 | 140,755 | +0.06(+1.70%) |
Jul 23, 2014 | 3.650 | 3.670 | 3.510 | 3.530 | 131,956 | -0.08(-2.22%) |
Jul 22, 2014 | 3.750 | 3.750 | 3.530 | 3.610 | 267,197 | -0.09(-2.43%) |
Jul 21, 2014 | 3.350 | 3.880 | 3.350 | 3.700 | 651,864 | +0.38(+11.45%) |
Jul 18, 2014 | 3.180 | 3.320 | 3.149 | 3.320 | 87,374 | +0.16(+5.06%) |
Jul 17, 2014 | 3.210 | 3.210 | 3.140 | 3.160 | 60,691 | -0.03(-0.94%) |
Jul 16, 2014 | 3.200 | 3.300 | 3.130 | 3.190 | 139,863 | +0.02(+0.63%) |
Jul 15, 2014 | 3.420 | 3.500 | 3.120 | 3.170 | 411,461 | -0.22(-6.49%) |
Jul 14, 2014 | 3.390 | 3.680 | 3.270 | 3.390 | 898,240 | +0.00(+0.00%) |
Jul 11, 2014 | 3.040 | 3.440 | 2.980 | 3.390 | 526,319 | +0.37(+12.25%) |
Jul 10, 2014 | 3.020 | 3.080 | 2.960 | 3.020 | 80,957 | +0.00(+0.00%) |
Jul 09, 2014 | 2.880 | 3.080 | 2.880 | 3.020 | 211,329 | +0.14(+4.86%) |
Jul 08, 2014 | 2.740 | 2.890 | 2.740 | 2.880 | 133,185 | +0.08(+2.86%) |
Jul 07, 2014 | 2.900 | 2.900 | 2.710 | 2.800 | 153,602 | -0.10(-3.45%) |
Jul 03, 2014 | 2.950 | 2.900 | 2.900 | 2.900 | 82,100 | -0.01(-0.34%) |
Jul 02, 2014 | 2.910 | 2.940 | 2.880 | 2.910 | 47,696 | +0.03(+1.04%) |
Jul 01, 2014 | 2.880 | 2.970 | 2.841 | 2.880 | 63,054 | +0.00(+0.00%) |
Jun 30, 2014 | 2.790 | 2.970 | 2.790 | 2.880 | 177,832 | +0.05(+1.77%) |
Jun 27, 2014 | 2.750 | 2.830 | 2.750 | 2.830 | 76,600 | +0.07(+2.54%) |
Jun 26, 2014 | 2.820 | 2.830 | 2.750 | 2.760 | 54,492 | -0.03(-1.08%) |
Jun 25, 2014 | 2.780 | 2.820 | 2.720 | 2.790 | 63,745 | +0.03(+1.09%) |
Jun 24, 2014 | 2.730 | 2.805 | 2.700 | 2.760 | 66,470 | +0.01(+0.36%) |
Jun 23, 2014 | 2.860 | 2.880 | 2.750 | 2.750 | 235,110 | -0.14(-4.84%) |
Jun 20, 2014 | 2.970 | 2.970 | 2.820 | 2.890 | 232,223 | -0.10(-3.34%) |
Jun 19, 2014 | 3.090 | 3.090 | 2.920 | 2.990 | 136,713 | +0.05(+1.70%) |
Jun 18, 2014 | 2.920 | 3.050 | 2.900 | 2.940 | 105,157 | -0.06(-2.00%) |
Jun 17, 2014 | 2.940 | 3.085 | 2.930 | 3.000 | 82,478 | -0.01(-0.33%) |
Jun 16, 2014 | 3.130 | 3.140 | 2.900 | 3.010 | 324,480 | -0.19(-5.94%) |
Jun 13, 2014 | 3.100 | 3.280 | 3.080 | 3.200 | 170,193 | +0.10(+3.23%) |
Jun 12, 2014 | 3.230 | 3.230 | 3.050 | 3.100 | 90,131 | -0.05(-1.59%) |
Jun 11, 2014 | 2.950 | 3.210 | 2.880 | 3.150 | 266,742 | +0.22(+7.51%) |
Jun 10, 2014 | 3.100 | 3.110 | 2.860 | 2.930 | 348,926 | -0.22(-6.98%) |
Jun 06, 2014 | 2.930 | 3.180 | 2.900 | 3.150 | 403,000 | +0.23(+7.88%) |
Jun 05, 2014 | 2.900 | 2.980 | 2.850 | 2.920 | 220,699 | +0.02(+0.69%) |
Jun 04, 2014 | 2.800 | 3.080 | 2.750 | 2.900 | 731,024 | +0.06(+2.11%) |
Jun 03, 2014 | 2.840 | 2.920 | 2.770 | 2.840 | 146,174 | -0.06(-2.07%) |
Jun 02, 2014 | 2.810 | 2.916 | 2.720 | 2.900 | 242,281 | +0.04(+1.40%) |
May 30, 2014 | 2.920 | 2.990 | 2.810 | 2.860 | 123,835 | -0.05(-1.72%) |
May 29, 2014 | 2.920 | 3.150 | 2.880 | 2.910 | 274,237 | +0.02(+0.69%) |
May 28, 2014 | 3.030 | 3.100 | 2.810 | 2.890 | 487,081 | -0.21(-6.77%) |
May 27, 2014 | 3.330 | 3.400 | 3.030 | 3.100 | 600,675 | -0.15(-4.62%) |
May 23, 2014 | 3.310 | 3.250 | 3.250 | 3.250 | 316,500 | +0.00(+0.00%) |
May 22, 2014 | 3.320 | 3.320 | 3.070 | 3.250 | 185,008 | +0.00(+0.00%) |
May 21, 2014 | 3.250 | 3.350 | 3.200 | 3.250 | 350,415 | +0.07(+2.20%) |
May 20, 2014 | 3.440 | 3.500 | 3.150 | 3.180 | 763,755 | -0.30(-8.62%) |
May 19, 2014 | 3.300 | 3.490 | 3.000 | 3.480 | 1,464,817 | +0.24(+7.41%) |
May 16, 2014 | 2.810 | 3.280 | 2.800 | 3.240 | 1,502,191 | +0.35(+12.11%) |
May 15, 2014 | 2.500 | 2.920 | 2.430 | 2.890 | 1,438,427 | +0.37(+14.68%) |
May 14, 2014 | 2.000 | 2.880 | 1.990 | 2.520 | 4,634,947 | +0.86(+51.81%) |
May 13, 2014 | 1.700 | 1.700 | 1.600 | 1.660 | 98,000 | -0.04(-2.35%) |
May 12, 2014 | 1.750 | 1.800 | 1.700 | 1.700 | 61,040 | -0.08(-4.44%) |
May 09, 2014 | 1.750 | 1.780 | 1.630 | 1.779 | 41,084 | +0.04(+2.24%) |
May 08, 2014 | 1.900 | 1.900 | 1.720 | 1.740 | 76,451 | -0.14(-7.45%) |
May 07, 2014 | 1.960 | 1.960 | 1.870 | 1.880 | 13,202 | -0.06(-3.09%) |
May 06, 2014 | 1.989 | 1.989 | 1.890 | 1.940 | 15,349 | -0.04(-2.02%) |
May 05, 2014 | 1.900 | 2.000 | 1.900 | 1.980 | 48,502 | +0.06(+3.13%) |
May 02, 2014 | 1.890 | 1.980 | 1.860 | 1.920 | 16,125 | +0.06(+3.23%) |