Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.388 | 3.398 | 3.330 | 3.383 | 24,357,290 | -0.01(-0.41%) |
Jul 30, 2014 | 3.353 | 3.412 | 3.353 | 3.397 | 9,069,210 | +0.04(+1.27%) |
Jul 29, 2014 | 3.353 | 3.370 | 3.333 | 3.354 | 5,362,325 | +0.00(+0.00%) |
Jul 28, 2014 | 3.335 | 3.360 | 3.334 | 3.354 | 7,802,876 | +0.02(+0.65%) |
Jul 25, 2014 | 3.352 | 3.364 | 3.328 | 3.332 | 7,856,022 | -0.03(-0.77%) |
Jul 24, 2014 | 3.365 | 3.372 | 3.344 | 3.358 | 14,134,939 | -0.00(-0.12%) |
Jul 23, 2014 | 3.346 | 3.364 | 3.345 | 3.362 | 8,334,647 | +0.01(+0.32%) |
Jul 22, 2014 | 3.346 | 3.369 | 3.345 | 3.351 | 5,383,876 | +0.01(+0.27%) |
Jul 21, 2014 | 3.351 | 3.359 | 3.336 | 3.342 | 7,814,415 | -0.02(-0.56%) |
Jul 18, 2014 | 3.335 | 3.368 | 3.325 | 3.361 | 9,615,682 | +0.03(+0.86%) |
Jul 17, 2014 | 3.326 | 3.350 | 3.326 | 3.332 | 12,005,927 | -0.01(-0.27%) |
Jul 16, 2014 | 3.330 | 3.354 | 3.322 | 3.341 | 9,718,174 | +0.01(+0.39%) |
Jul 15, 2014 | 3.300 | 3.337 | 3.287 | 3.328 | 20,196,454 | +0.02(+0.75%) |
Jul 14, 2014 | 3.282 | 3.306 | 3.270 | 3.304 | 11,475,005 | +0.02(+0.72%) |
Jul 11, 2014 | 3.271 | 3.286 | 3.255 | 3.280 | 6,030,981 | +0.01(+0.27%) |
Jul 10, 2014 | 3.240 | 3.280 | 3.235 | 3.271 | 6,814,557 | +0.02(+0.49%) |
Jul 09, 2014 | 3.248 | 3.256 | 3.227 | 3.255 | 6,152,489 | +0.01(+0.27%) |
Jul 08, 2014 | 3.240 | 3.268 | 3.236 | 3.246 | 11,971,463 | +0.04(+1.11%) |
Jul 07, 2014 | 3.193 | 3.225 | 3.193 | 3.211 | 8,659,745 | +0.01(+0.46%) |
Jul 03, 2014 | 3.205 | 3.196 | 3.196 | 3.196 | 3,978,858 | -0.01(-0.28%) |
Jul 02, 2014 | 3.191 | 3.207 | 3.163 | 3.205 | 7,129,390 | +0.01(+0.34%) |
Jul 01, 2014 | 3.195 | 3.207 | 3.178 | 3.194 | 9,824,607 | +0.00(+0.00%) |
Jun 30, 2014 | 3.222 | 3.226 | 3.185 | 3.194 | 11,882,075 | -0.03(-0.83%) |
Jun 27, 2014 | 3.190 | 3.242 | 3.179 | 3.221 | 7,119,458 | +0.03(+0.93%) |
Jun 26, 2014 | 3.193 | 3.193 | 3.177 | 3.191 | 4,785,087 | -0.00(-0.03%) |
Jun 25, 2014 | 3.171 | 3.200 | 3.171 | 3.192 | 8,020,137 | +0.02(+0.50%) |
Jun 24, 2014 | 3.170 | 3.179 | 3.165 | 3.176 | 6,796,280 | +0.00(+0.12%) |
Jun 23, 2014 | 3.174 | 3.191 | 3.165 | 3.172 | 7,920,686 | -0.00(-0.03%) |
Jun 20, 2014 | 3.175 | 3.178 | 3.159 | 3.173 | 17,385,398 | +0.01(+0.22%) |
Jun 19, 2014 | 3.149 | 3.169 | 3.138 | 3.166 | 12,876,729 | +0.02(+0.66%) |
Jun 18, 2014 | 3.126 | 3.151 | 3.114 | 3.145 | 14,194,925 | +0.02(+0.63%) |
Jun 17, 2014 | 3.145 | 3.152 | 3.114 | 3.126 | 9,039,647 | -0.03(-0.88%) |
Jun 16, 2014 | 3.173 | 3.175 | 3.133 | 3.153 | 10,058,428 | -0.02(-0.65%) |
Jun 13, 2014 | 3.127 | 3.175 | 3.100 | 3.174 | 15,167,512 | +0.05(+1.68%) |
Jun 12, 2014 | 3.121 | 3.131 | 3.102 | 3.122 | 7,944,692 | -0.00(-0.06%) |
Jun 11, 2014 | 3.114 | 3.131 | 3.093 | 3.124 | 11,842,246 | +0.01(+0.22%) |
Jun 10, 2014 | 3.097 | 3.117 | 3.076 | 3.117 | 12,476,054 | -0.03(-0.98%) |
Jun 06, 2014 | 3.167 | 3.167 | 3.133 | 3.147 | 9,174,158 | -0.01(-0.41%) |
Jun 05, 2014 | 3.120 | 3.163 | 3.117 | 3.160 | 14,550,830 | +0.03(+1.04%) |
Jun 04, 2014 | 3.117 | 3.136 | 3.108 | 3.128 | 5,856,944 | +0.01(+0.22%) |
Jun 03, 2014 | 3.108 | 3.127 | 3.099 | 3.121 | 3,856,410 | +0.01(+0.22%) |
Jun 02, 2014 | 3.116 | 3.130 | 3.108 | 3.114 | 6,249,333 | -0.00(-0.06%) |
May 30, 2014 | 3.111 | 3.128 | 3.105 | 3.116 | 8,443,616 | +0.01(+0.22%) |
May 29, 2014 | 3.107 | 3.120 | 3.095 | 3.109 | 6,396,949 | +0.01(+0.26%) |
May 28, 2014 | 3.106 | 3.109 | 3.070 | 3.101 | 10,216,269 | -0.01(-0.35%) |
May 27, 2014 | 3.095 | 3.122 | 3.095 | 3.112 | 8,152,547 | +0.02(+0.64%) |
May 23, 2014 | 3.075 | 3.092 | 3.092 | 3.092 | 10,173,470 | +0.01(+0.36%) |
May 22, 2014 | 3.072 | 3.090 | 3.058 | 3.081 | 5,588,820 | +0.00(+0.12%) |
May 21, 2014 | 3.092 | 3.101 | 3.072 | 3.077 | 6,993,293 | -0.01(-0.38%) |
May 20, 2014 | 3.084 | 3.107 | 3.073 | 3.089 | 9,946,691 | +0.00(+0.16%) |
May 19, 2014 | 3.075 | 3.112 | 3.064 | 3.084 | 13,155,380 | -0.01(-0.45%) |
May 16, 2014 | 3.060 | 3.098 | 3.046 | 3.098 | 11,921,742 | +0.04(+1.23%) |
May 15, 2014 | 3.061 | 3.071 | 3.035 | 3.060 | 10,493,334 | -0.00(-0.06%) |
May 14, 2014 | 3.069 | 3.084 | 3.044 | 3.062 | 11,279,629 | -0.00(-0.16%) |
May 13, 2014 | 3.098 | 3.123 | 3.056 | 3.067 | 14,103,178 | -0.03(-0.98%) |
May 12, 2014 | 3.103 | 3.111 | 3.084 | 3.098 | 12,388,032 | +0.01(+0.19%) |
May 09, 2014 | 3.115 | 3.126 | 3.075 | 3.092 | 12,503,886 | -0.03(-0.88%) |
May 08, 2014 | 3.115 | 3.158 | 3.109 | 3.119 | 10,685,662 | -0.00(-0.03%) |
May 07, 2014 | 3.088 | 3.131 | 3.085 | 3.120 | 8,974,724 | +0.04(+1.21%) |
May 06, 2014 | 3.081 | 3.086 | 3.063 | 3.083 | 9,000,216 | -0.01(-0.19%) |
May 05, 2014 | 3.069 | 3.096 | 3.056 | 3.089 | 7,749,523 | +0.01(+0.32%) |
May 02, 2014 | 3.045 | 3.092 | 3.027 | 3.079 | 15,098,138 | +0.02(+0.71%) |