Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.170 | 4.170 | 3.974 | 3.974 | 200 | -0.19(-4.47%) |
Jul 30, 2014 | 4.200 | 4.200 | 4.160 | 4.160 | 527 | +0.06(+1.46%) |
Jul 29, 2014 | 4.150 | 4.150 | 4.100 | 4.100 | 1,703 | +0.02(+0.61%) |
Jul 28, 2014 | 4.140 | 4.140 | 4.050 | 4.075 | 2,350 | -0.06(-1.57%) |
Jul 25, 2014 | 4.100 | 4.140 | 4.100 | 4.140 | 1,015 | +0.08(+1.97%) |
Jul 24, 2014 | 4.030 | 4.060 | 4.030 | 4.060 | 1,902 | +0.02(+0.61%) |
Jul 23, 2014 | 3.960 | 4.036 | 3.900 | 4.036 | 8,750 | +0.15(+3.74%) |
Jul 22, 2014 | 3.980 | 3.980 | 3.890 | 3.890 | 3,124 | -0.03(-0.77%) |
Jul 21, 2014 | 3.920 | 4.005 | 3.920 | 3.920 | 3,548 | -0.07(-1.75%) |
Jul 18, 2014 | 3.850 | 3.990 | 3.850 | 3.990 | 23,396 | +0.15(+3.91%) |
Jul 17, 2014 | 3.850 | 3.940 | 3.840 | 3.840 | 8,053 | -0.15(-3.76%) |
Jul 16, 2014 | 3.920 | 4.030 | 3.920 | 3.990 | 2,906 | +0.11(+2.84%) |
Jul 15, 2014 | 3.920 | 3.920 | 3.880 | 3.880 | 12,946 | -0.03(-0.77%) |
Jul 14, 2014 | 4.040 | 4.040 | 3.830 | 3.910 | 12,853 | -0.13(-3.22%) |
Jul 11, 2014 | 4.060 | 4.060 | 4.040 | 4.040 | 1,110 | +0.00(+0.00%) |
Jul 10, 2014 | 4.060 | 4.060 | 4.040 | 4.040 | 2,211 | -0.14(-3.35%) |
Jul 09, 2014 | 4.180 | 4.180 | 4.180 | 4.180 | 216 | +0.12(+2.95%) |
Jul 08, 2014 | 4.070 | 4.100 | 4.060 | 4.060 | 617 | -0.04(-0.98%) |
Jul 07, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 5,110 | +0.01(+0.24%) |
Jul 02, 2014 | 4.150 | 4.090 | 4.090 | 4.090 | 800 | -0.16(-3.76%) |
Jul 01, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 2,439 | -0.00(-0.00%) |
Jun 30, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 150 | +0.00(+0.00%) |
Jun 27, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 799 | +0.00(+0.00%) |
Jun 25, 2014 | 4.280 | 4.250 | 4.250 | 4.250 | 2,400 | -0.10(-2.30%) |
Jun 24, 2014 | 4.310 | 4.410 | 4.310 | 4.350 | 3,424 | +0.09(+2.11%) |
Jun 23, 2014 | 4.310 | 4.310 | 4.250 | 4.260 | 612 | -0.04(-0.82%) |
Jun 20, 2014 | 4.260 | 4.322 | 4.250 | 4.295 | 2,885 | -0.12(-2.82%) |
Jun 19, 2014 | 4.340 | 4.420 | 4.250 | 4.420 | 11,989 | +0.08(+1.85%) |
Jun 18, 2014 | 4.336 | 4.340 | 4.336 | 4.340 | 1,800 | +0.09(+2.20%) |
Jun 16, 2014 | 4.210 | 4.246 | 4.246 | 4.246 | 800 | +0.04(+0.86%) |
Jun 13, 2014 | 4.230 | 4.330 | 4.210 | 4.210 | 2,939 | -0.01(-0.24%) |
Jun 12, 2014 | 4.190 | 4.350 | 4.190 | 4.220 | 16,038 | +0.03(+0.72%) |
Jun 11, 2014 | 4.130 | 4.190 | 4.130 | 4.190 | 5,066 | +0.11(+2.69%) |
Jun 10, 2014 | 4.090 | 4.160 | 4.080 | 4.080 | 2,164 | -0.08(-1.92%) |
Jun 06, 2014 | 4.050 | 4.160 | 4.050 | 4.160 | 703 | +0.02(+0.48%) |
Jun 05, 2014 | 4.100 | 4.140 | 4.100 | 4.140 | 1,920 | -0.02(-0.48%) |
Jun 04, 2014 | 4.120 | 4.160 | 4.120 | 4.160 | 2,901 | +0.04(+0.95%) |
Jun 03, 2014 | 4.147 | 4.147 | 4.121 | 4.121 | 1,100 | +0.01(+0.27%) |
Jun 02, 2014 | 4.030 | 4.110 | 4.030 | 4.110 | 1,254 | +0.09(+2.22%) |
May 29, 2014 | 4.021 | 4.021 | 4.021 | 4.021 | 0 | -0.02(-0.47%) |
May 28, 2014 | 4.040 | 4.040 | 4.040 | 4.040 | 3,000 | +0.00(+0.00%) |
May 23, 2014 | 4.010 | 4.040 | 4.040 | 4.040 | 4,000 | -0.13(-3.12%) |
May 21, 2014 | 4.170 | 4.170 | 4.170 | 4.170 | 20 | +0.12(+2.94%) |
May 20, 2014 | 4.170 | 4.170 | 4.050 | 4.051 | 871 | -0.19(-4.46%) |
May 19, 2014 | 4.010 | 4.250 | 4.010 | 4.240 | 9,900 | +0.21(+5.21%) |
May 16, 2014 | 3.940 | 4.080 | 3.940 | 4.030 | 18,327 | +0.13(+3.34%) |
May 14, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 1,900 | -0.02(-0.51%) |
May 13, 2014 | 3.920 | 3.920 | 3.920 | 3.920 | 346 | +0.02(+0.51%) |
May 12, 2014 | 3.915 | 3.940 | 3.900 | 3.900 | 5,626 | -0.05(-1.27%) |
May 09, 2014 | 3.970 | 3.970 | 3.900 | 3.950 | 4,993 | -0.05(-1.25%) |
May 08, 2014 | 3.900 | 4.000 | 3.900 | 4.000 | 14,202 | +0.10(+2.56%) |
May 07, 2014 | 3.906 | 3.910 | 3.860 | 3.900 | 22,730 | -0.01(-0.26%) |
May 06, 2014 | 3.910 | 3.930 | 3.910 | 3.910 | 8,398 | -0.02(-0.51%) |
May 05, 2014 | 3.950 | 3.950 | 3.910 | 3.930 | 7,350 | +0.02(+0.47%) |
May 02, 2014 | 3.930 | 3.940 | 3.912 | 3.912 | 6,997 | -0.03(-0.72%) |