Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.150 | 3.180 | 3.040 | 3.110 | 50,651 | -0.07(-2.20%) |
Jul 30, 2014 | 3.310 | 3.320 | 3.120 | 3.180 | 45,004 | -0.07(-2.15%) |
Jul 29, 2014 | 3.270 | 3.350 | 3.210 | 3.250 | 46,326 | -0.03(-0.91%) |
Jul 28, 2014 | 3.310 | 3.320 | 3.260 | 3.280 | 50,610 | -0.01(-0.30%) |
Jul 25, 2014 | 3.400 | 3.400 | 3.270 | 3.290 | 40,654 | -0.11(-3.24%) |
Jul 24, 2014 | 3.450 | 3.470 | 3.270 | 3.400 | 99,539 | -0.03(-0.87%) |
Jul 23, 2014 | 3.400 | 3.490 | 3.340 | 3.430 | 67,610 | +0.03(+0.88%) |
Jul 22, 2014 | 3.470 | 3.470 | 3.320 | 3.400 | 76,541 | -0.02(-0.58%) |
Jul 21, 2014 | 3.480 | 3.480 | 3.400 | 3.420 | 39,155 | -0.04(-1.16%) |
Jul 18, 2014 | 3.330 | 3.460 | 3.330 | 3.460 | 38,109 | +0.15(+4.53%) |
Jul 17, 2014 | 3.380 | 3.435 | 3.260 | 3.310 | 90,354 | -0.10(-2.93%) |
Jul 16, 2014 | 3.520 | 3.660 | 3.400 | 3.410 | 88,907 | -0.07(-2.01%) |
Jul 15, 2014 | 3.520 | 3.590 | 3.440 | 3.480 | 43,875 | -0.05(-1.42%) |
Jul 14, 2014 | 3.480 | 3.580 | 3.460 | 3.530 | 34,096 | +0.08(+2.32%) |
Jul 11, 2014 | 3.530 | 3.550 | 3.400 | 3.450 | 46,948 | -0.01(-0.29%) |
Jul 10, 2014 | 3.500 | 3.540 | 3.390 | 3.460 | 70,451 | +0.02(+0.58%) |
Jul 09, 2014 | 3.550 | 3.730 | 3.430 | 3.440 | 119,964 | -0.11(-3.10%) |
Jul 08, 2014 | 3.820 | 3.820 | 3.510 | 3.550 | 241,932 | -0.27(-7.07%) |
Jul 07, 2014 | 3.970 | 4.020 | 3.790 | 3.820 | 172,468 | -0.18(-4.50%) |
Jul 03, 2014 | 4.030 | 4.000 | 4.000 | 4.000 | 44,400 | +0.01(+0.25%) |
Jul 02, 2014 | 4.000 | 4.120 | 3.970 | 3.990 | 189,451 | -0.05(-1.24%) |
Jul 01, 2014 | 4.190 | 4.200 | 4.010 | 4.040 | 185,945 | -0.12(-2.88%) |
Jun 30, 2014 | 4.150 | 4.290 | 4.050 | 4.160 | 293,949 | +0.01(+0.24%) |
Jun 27, 2014 | 3.750 | 4.160 | 3.750 | 4.150 | 1,876,811 | +0.33(+8.64%) |
Jun 26, 2014 | 3.960 | 3.968 | 3.760 | 3.820 | 167,442 | -0.12(-3.05%) |
Jun 25, 2014 | 3.850 | 3.980 | 3.750 | 3.940 | 148,164 | +0.05(+1.29%) |
Jun 24, 2014 | 4.000 | 4.060 | 3.860 | 3.890 | 262,889 | -0.11(-2.75%) |
Jun 23, 2014 | 4.090 | 4.200 | 4.000 | 4.000 | 170,790 | -0.09(-2.20%) |
Jun 20, 2014 | 4.180 | 4.250 | 4.060 | 4.090 | 262,282 | -0.07(-1.68%) |
Jun 19, 2014 | 4.260 | 4.340 | 4.140 | 4.160 | 115,504 | -0.06(-1.42%) |
Jun 18, 2014 | 4.360 | 4.360 | 4.050 | 4.220 | 288,057 | -0.14(-3.21%) |
Jun 17, 2014 | 4.300 | 4.510 | 4.240 | 4.360 | 225,173 | +0.08(+1.87%) |
Jun 16, 2014 | 4.240 | 4.290 | 4.100 | 4.280 | 104,365 | +0.06(+1.42%) |
Jun 13, 2014 | 4.500 | 4.500 | 4.190 | 4.220 | 139,737 | -0.25(-5.59%) |
Jun 12, 2014 | 4.580 | 4.660 | 4.450 | 4.470 | 110,800 | -0.14(-3.04%) |
Jun 11, 2014 | 4.770 | 4.780 | 4.590 | 4.610 | 66,832 | -0.18(-3.76%) |
Jun 10, 2014 | 4.640 | 4.850 | 4.611 | 4.790 | 88,257 | +0.12(+2.57%) |
Jun 06, 2014 | 4.750 | 4.760 | 4.660 | 4.670 | 150,615 | -0.03(-0.64%) |
Jun 05, 2014 | 4.640 | 4.720 | 4.320 | 4.700 | 124,599 | +0.22(+4.91%) |
Jun 04, 2014 | 4.280 | 4.510 | 4.250 | 4.480 | 129,981 | +0.17(+3.94%) |
Jun 03, 2014 | 4.500 | 4.500 | 4.290 | 4.310 | 111,404 | -0.19(-4.22%) |
Jun 02, 2014 | 4.670 | 4.670 | 4.350 | 4.500 | 153,150 | -0.16(-3.43%) |
May 30, 2014 | 4.760 | 4.760 | 4.450 | 4.660 | 145,712 | -0.08(-1.69%) |
May 29, 2014 | 4.370 | 4.860 | 4.345 | 4.740 | 258,443 | +0.41(+9.47%) |
May 28, 2014 | 4.260 | 4.380 | 4.110 | 4.330 | 109,758 | +0.08(+1.88%) |
May 27, 2014 | 4.030 | 4.280 | 3.980 | 4.250 | 211,267 | +0.28(+7.05%) |
May 23, 2014 | 3.960 | 3.970 | 3.970 | 3.970 | 75,200 | -0.01(-0.25%) |
May 22, 2014 | 4.040 | 4.130 | 3.890 | 3.980 | 99,942 | +0.02(+0.51%) |
May 21, 2014 | 4.230 | 4.250 | 3.960 | 3.960 | 212,590 | -0.25(-5.94%) |
May 20, 2014 | 4.360 | 4.450 | 4.100 | 4.210 | 383,430 | -0.14(-3.22%) |
May 19, 2014 | 4.290 | 4.450 | 4.250 | 4.350 | 294,319 | +0.07(+1.64%) |
May 16, 2014 | 4.460 | 4.670 | 4.200 | 4.280 | 232,053 | -0.15(-3.39%) |
May 15, 2014 | 4.740 | 4.760 | 4.400 | 4.430 | 297,556 | -0.32(-6.74%) |
May 14, 2014 | 4.960 | 4.970 | 4.750 | 4.750 | 106,887 | -0.18(-3.65%) |
May 13, 2014 | 5.050 | 5.300 | 4.910 | 4.930 | 140,775 | -0.07(-1.40%) |
May 12, 2014 | 5.010 | 5.110 | 4.970 | 5.000 | 217,991 | +0.04(+0.81%) |
May 09, 2014 | 4.950 | 5.080 | 4.900 | 4.960 | 128,911 | -0.01(-0.20%) |
May 08, 2014 | 5.040 | 5.150 | 4.950 | 4.970 | 146,282 | -0.15(-2.93%) |
May 07, 2014 | 5.350 | 5.350 | 5.100 | 5.120 | 104,952 | -0.20(-3.76%) |
May 06, 2014 | 5.670 | 5.680 | 5.320 | 5.320 | 89,829 | -0.36(-6.34%) |
May 05, 2014 | 5.640 | 5.710 | 5.500 | 5.680 | 65,129 | -0.04(-0.70%) |
May 02, 2014 | 5.910 | 5.920 | 5.690 | 5.720 | 69,985 | -0.15(-2.56%) |