Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.499 | 3.505 | 3.434 | 3.437 | 19,453,682 | -0.06(-1.85%) |
Jul 30, 2014 | 3.541 | 3.541 | 3.499 | 3.502 | 11,150,144 | -0.02(-0.64%) |
Jul 29, 2014 | 3.538 | 3.544 | 3.505 | 3.525 | 9,720,319 | +0.00(+0.10%) |
Jul 28, 2014 | 3.534 | 3.544 | 3.512 | 3.521 | 15,665,443 | -0.01(-0.18%) |
Jul 25, 2014 | 3.518 | 3.528 | 3.502 | 3.528 | 11,074,822 | +0.01(+0.27%) |
Jul 24, 2014 | 3.509 | 3.518 | 3.496 | 3.518 | 9,249,086 | +0.02(+0.64%) |
Jul 23, 2014 | 3.496 | 3.499 | 3.480 | 3.496 | 9,001,503 | +0.01(+0.37%) |
Jul 22, 2014 | 3.476 | 3.492 | 3.470 | 3.483 | 10,880,141 | +0.02(+0.56%) |
Jul 21, 2014 | 3.432 | 3.470 | 3.428 | 3.464 | 11,301,940 | +0.04(+1.22%) |
Jul 18, 2014 | 3.409 | 3.435 | 3.403 | 3.422 | 10,492,561 | +0.02(+0.57%) |
Jul 17, 2014 | 3.419 | 3.435 | 3.403 | 3.403 | 9,781,447 | -0.02(-0.66%) |
Jul 16, 2014 | 3.422 | 3.441 | 3.419 | 3.425 | 8,235,625 | +0.00(+0.00%) |
Jul 15, 2014 | 3.428 | 3.435 | 3.406 | 3.425 | 8,145,240 | -0.00(-0.09%) |
Jul 14, 2014 | 3.406 | 3.433 | 3.399 | 3.428 | 6,821,445 | +0.03(+0.94%) |
Jul 11, 2014 | 3.387 | 3.409 | 3.377 | 3.396 | 9,970,300 | +0.01(+0.19%) |
Jul 10, 2014 | 3.387 | 3.406 | 3.367 | 3.390 | 11,732,020 | -0.02(-0.47%) |
Jul 09, 2014 | 3.412 | 3.428 | 3.403 | 3.406 | 8,288,593 | +0.00(+0.09%) |
Jul 08, 2014 | 3.451 | 3.464 | 3.387 | 3.403 | 15,104,077 | -0.04(-1.21%) |
Jul 07, 2014 | 3.464 | 3.467 | 3.441 | 3.444 | 12,417,357 | -0.02(-0.56%) |
Jul 03, 2014 | 3.483 | 3.464 | 3.464 | 3.464 | 6,569,896 | -0.01(-0.18%) |
Jul 02, 2014 | 3.441 | 3.489 | 3.435 | 3.470 | 15,305,205 | +0.04(+1.22%) |
Jul 01, 2014 | 3.419 | 3.460 | 3.419 | 3.428 | 17,403,114 | +0.02(+0.61%) |
Jun 30, 2014 | 3.367 | 3.416 | 3.345 | 3.407 | 20,952,516 | +0.03(+1.00%) |
Jun 27, 2014 | 3.351 | 3.393 | 3.335 | 3.374 | 118,604,008 | +0.01(+0.29%) |
Jun 26, 2014 | 3.326 | 3.367 | 3.313 | 3.364 | 16,648,919 | +0.05(+1.55%) |
Jun 25, 2014 | 3.313 | 3.329 | 3.278 | 3.313 | 18,239,238 | +0.00(+0.10%) |
Jun 24, 2014 | 3.325 | 3.332 | 3.303 | 3.310 | 14,345,662 | -0.00(-0.10%) |
Jun 23, 2014 | 3.306 | 3.322 | 3.278 | 3.313 | 15,109,043 | +0.03(+1.07%) |
Jun 20, 2014 | 3.291 | 3.300 | 3.268 | 3.278 | 15,271,782 | +0.00(+0.00%) |
Jun 19, 2014 | 3.284 | 3.300 | 3.265 | 3.278 | 11,548,546 | -0.01(-0.39%) |
Jun 18, 2014 | 3.284 | 3.297 | 3.259 | 3.291 | 11,972,195 | +0.01(+0.29%) |
Jun 17, 2014 | 3.284 | 3.294 | 3.268 | 3.281 | 13,582,370 | +0.03(+0.78%) |
Jun 16, 2014 | 3.179 | 3.265 | 3.176 | 3.256 | 15,705,292 | +0.03(+0.79%) |
Jun 13, 2014 | 3.306 | 3.327 | 3.199 | 3.230 | 31,468,200 | -0.07(-2.12%) |
Jun 12, 2014 | 3.268 | 3.303 | 3.249 | 3.300 | 18,259,244 | +0.04(+1.17%) |
Jun 11, 2014 | 3.252 | 3.284 | 3.243 | 3.262 | 33,885,096 | +0.15(+4.68%) |
Jun 10, 2014 | 3.129 | 3.145 | 3.110 | 3.116 | 10,416,513 | +0.01(+0.20%) |
Jun 06, 2014 | 3.084 | 3.110 | 3.074 | 3.110 | 17,316,944 | +0.04(+1.45%) |
Jun 05, 2014 | 3.056 | 3.068 | 3.046 | 3.065 | 12,920,353 | +0.01(+0.21%) |
Jun 04, 2014 | 3.053 | 3.062 | 3.040 | 3.059 | 18,857,142 | -0.01(-0.21%) |
Jun 03, 2014 | 3.151 | 3.151 | 3.030 | 3.065 | 38,863,608 | -0.07(-2.13%) |
Jun 02, 2014 | 3.173 | 3.176 | 3.129 | 3.132 | 17,393,050 | -0.02(-0.70%) |
May 30, 2014 | 3.179 | 3.192 | 3.151 | 3.154 | 18,231,698 | -0.02(-0.60%) |
May 29, 2014 | 3.157 | 3.195 | 3.157 | 3.173 | 11,753,817 | +0.01(+0.30%) |
May 28, 2014 | 3.205 | 3.208 | 3.148 | 3.164 | 23,197,278 | -0.03(-0.99%) |
May 27, 2014 | 3.227 | 3.227 | 3.176 | 3.195 | 21,959,498 | +0.03(+0.79%) |
May 23, 2014 | 3.139 | 3.170 | 3.170 | 3.170 | 12,437,948 | +0.02(+0.55%) |
May 22, 2014 | 3.132 | 3.173 | 3.114 | 3.153 | 9,565,830 | +0.04(+1.26%) |
May 21, 2014 | 3.117 | 3.120 | 3.107 | 3.114 | 14,701,795 | +0.01(+0.20%) |
May 20, 2014 | 3.117 | 3.123 | 3.092 | 3.107 | 12,593,949 | -0.01(-0.20%) |
May 19, 2014 | 3.110 | 3.117 | 3.085 | 3.114 | 12,146,518 | +0.02(+0.51%) |
May 16, 2014 | 3.126 | 3.126 | 3.082 | 3.098 | 17,183,112 | -0.03(-0.90%) |
May 15, 2014 | 3.123 | 3.129 | 3.104 | 3.126 | 16,159,975 | +0.02(+0.61%) |
May 14, 2014 | 3.079 | 3.126 | 3.054 | 3.107 | 25,017,352 | +0.03(+0.92%) |
May 13, 2014 | 3.142 | 3.151 | 2.878 | 3.079 | 78,108,160 | -0.08(-2.39%) |
May 12, 2014 | 3.189 | 3.195 | 3.142 | 3.154 | 34,439,096 | -0.03(-0.89%) |
May 09, 2014 | 3.195 | 3.208 | 3.167 | 3.183 | 22,142,030 | +0.00(+0.00%) |
May 08, 2014 | 3.233 | 3.233 | 3.161 | 3.183 | 44,093,056 | -0.02(-0.59%) |
May 07, 2014 | 3.365 | 3.374 | 3.192 | 3.201 | 69,277,984 | -0.17(-5.03%) |
May 06, 2014 | 3.393 | 3.399 | 3.368 | 3.371 | 16,745,666 | -0.02(-0.65%) |
May 05, 2014 | 3.384 | 3.399 | 3.377 | 3.393 | 7,678,702 | +0.01(+0.19%) |
May 02, 2014 | 3.405 | 3.405 | 3.384 | 3.387 | 8,154,647 | -0.00(-0.09%) |