Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.180 | 3.180 | 3.180 | 3.180 | 309 | +0.09(+2.91%) |
Jul 30, 2014 | 3.060 | 3.160 | 3.020 | 3.090 | 4,427 | -0.06(-1.90%) |
Jul 29, 2014 | 3.170 | 3.170 | 3.090 | 3.150 | 8,680 | -0.02(-0.63%) |
Jul 28, 2014 | 3.050 | 3.200 | 3.050 | 3.170 | 88,346 | +0.06(+1.93%) |
Jul 25, 2014 | 3.100 | 3.190 | 3.040 | 3.110 | 16,141 | +0.01(+0.32%) |
Jul 24, 2014 | 3.150 | 3.150 | 3.060 | 3.100 | 30,083 | -0.06(-1.90%) |
Jul 23, 2014 | 3.140 | 3.190 | 3.050 | 3.160 | 13,100 | +0.09(+2.93%) |
Jul 22, 2014 | 3.138 | 3.190 | 3.050 | 3.070 | 28,840 | +0.02(+0.66%) |
Jul 21, 2014 | 3.050 | 3.150 | 3.050 | 3.050 | 49,218 | +0.00(+0.00%) |
Jul 18, 2014 | 3.050 | 3.200 | 3.050 | 3.050 | 19,074 | -0.05(-1.61%) |
Jul 17, 2014 | 3.110 | 3.146 | 3.020 | 3.100 | 9,603 | +0.00(+0.00%) |
Jul 16, 2014 | 3.200 | 3.260 | 3.071 | 3.100 | 23,574 | -0.14(-4.32%) |
Jul 15, 2014 | 3.200 | 3.270 | 3.200 | 3.240 | 4,932 | -0.01(-0.31%) |
Jul 14, 2014 | 3.230 | 3.279 | 3.200 | 3.250 | 3,671 | -0.01(-0.18%) |
Jul 11, 2014 | 3.276 | 3.370 | 3.200 | 3.256 | 1,541 | +0.05(+1.43%) |
Jul 10, 2014 | 3.210 | 3.250 | 3.160 | 3.210 | 1,989 | -0.07(-2.13%) |
Jul 09, 2014 | 3.300 | 3.350 | 3.250 | 3.280 | 15,368 | -0.06(-1.80%) |
Jul 08, 2014 | 3.290 | 3.350 | 3.250 | 3.340 | 12,028 | +0.08(+2.45%) |
Jul 07, 2014 | 3.280 | 3.320 | 3.250 | 3.260 | 4,231 | -0.06(-1.81%) |
Jul 03, 2014 | 3.220 | 3.320 | 3.320 | 3.320 | 6,400 | +0.07(+2.15%) |
Jul 02, 2014 | 3.200 | 3.280 | 3.150 | 3.250 | 47,943 | +0.04(+1.25%) |
Jul 01, 2014 | 3.220 | 3.280 | 3.200 | 3.210 | 4,145 | +0.01(+0.31%) |
Jun 30, 2014 | 3.220 | 3.360 | 3.200 | 3.200 | 7,897 | +0.02(+0.63%) |
Jun 27, 2014 | 3.306 | 3.380 | 3.170 | 3.180 | 40,045 | -0.07(-2.15%) |
Jun 26, 2014 | 3.250 | 3.290 | 3.240 | 3.250 | 13,203 | +0.00(+0.00%) |
Jun 25, 2014 | 3.160 | 3.250 | 3.160 | 3.250 | 5,765 | +0.12(+3.68%) |
Jun 24, 2014 | 3.252 | 3.252 | 3.050 | 3.135 | 20,765 | -0.04(-1.12%) |
Jun 23, 2014 | 3.180 | 3.380 | 3.150 | 3.170 | 13,465 | +0.11(+3.59%) |
Jun 20, 2014 | 3.220 | 3.380 | 3.060 | 3.060 | 10,854 | -0.14(-4.38%) |
Jun 19, 2014 | 3.220 | 3.240 | 3.185 | 3.200 | 19,317 | -0.10(-3.03%) |
Jun 18, 2014 | 3.450 | 3.486 | 3.290 | 3.300 | 29,514 | -0.12(-3.54%) |
Jun 17, 2014 | 3.370 | 3.438 | 3.370 | 3.421 | 2,189 | +0.02(+0.62%) |
Jun 16, 2014 | 3.410 | 3.480 | 3.390 | 3.400 | 5,871 | -0.06(-1.73%) |
Jun 13, 2014 | 3.418 | 3.460 | 3.390 | 3.460 | 3,526 | +0.05(+1.47%) |
Jun 11, 2014 | 3.390 | 3.410 | 3.410 | 3.410 | 101 | -0.03(-0.87%) |
Jun 10, 2014 | 3.420 | 3.500 | 3.400 | 3.440 | 4,294 | -0.05(-1.43%) |
Jun 06, 2014 | 3.390 | 3.490 | 3.390 | 3.490 | 5,331 | +0.10(+2.95%) |
Jun 05, 2014 | 3.310 | 3.480 | 3.310 | 3.390 | 3,347 | +0.02(+0.59%) |
Jun 04, 2014 | 3.320 | 3.494 | 3.320 | 3.370 | 2,433 | -0.11(-3.16%) |
Jun 03, 2014 | 3.450 | 3.490 | 3.301 | 3.480 | 4,068 | +0.06(+1.75%) |
Jun 02, 2014 | 3.500 | 3.500 | 3.330 | 3.420 | 2,514 | -0.05(-1.44%) |
May 30, 2014 | 3.390 | 3.470 | 3.354 | 3.470 | 1,624 | +0.06(+1.76%) |
May 29, 2014 | 3.340 | 3.490 | 3.300 | 3.410 | 9,568 | +0.06(+1.79%) |
May 28, 2014 | 3.372 | 3.372 | 3.300 | 3.350 | 5,515 | -0.02(-0.59%) |
May 27, 2014 | 3.410 | 3.440 | 3.340 | 3.370 | 17,726 | +0.02(+0.60%) |
May 23, 2014 | 3.420 | 3.350 | 3.350 | 3.350 | 35,400 | -0.02(-0.59%) |
May 22, 2014 | 3.340 | 3.440 | 3.280 | 3.370 | 31,916 | +0.06(+1.81%) |
May 21, 2014 | 3.290 | 3.320 | 3.250 | 3.310 | 25,525 | +0.00(+0.00%) |
May 20, 2014 | 3.260 | 3.350 | 3.260 | 3.310 | 10,686 | +0.05(+1.56%) |
May 19, 2014 | 3.250 | 3.310 | 3.250 | 3.259 | 9,900 | -0.00(-0.03%) |
May 16, 2014 | 3.230 | 3.340 | 3.200 | 3.260 | 37,710 | +0.13(+4.19%) |
May 15, 2014 | 3.100 | 3.150 | 3.100 | 3.129 | 7,220 | -0.09(-2.83%) |
May 14, 2014 | 3.115 | 3.220 | 3.100 | 3.220 | 9,744 | +0.09(+2.88%) |
May 13, 2014 | 3.120 | 3.130 | 3.100 | 3.130 | 7,304 | -0.03(-0.95%) |
May 12, 2014 | 3.110 | 3.160 | 3.100 | 3.160 | 7,735 | +0.03(+0.96%) |
May 09, 2014 | 3.120 | 3.150 | 3.100 | 3.130 | 14,537 | -0.01(-0.32%) |
May 08, 2014 | 3.110 | 3.140 | 3.100 | 3.140 | 4,990 | +0.04(+1.29%) |
May 07, 2014 | 3.210 | 3.220 | 3.020 | 3.100 | 9,783 | -0.04(-1.27%) |
May 06, 2014 | 3.120 | 3.200 | 3.120 | 3.140 | 6,052 | +0.02(+0.64%) |
May 05, 2014 | 3.150 | 3.180 | 3.120 | 3.120 | 15,505 | -0.04(-1.27%) |
May 02, 2014 | 3.190 | 3.280 | 3.150 | 3.160 | 5,312 | -0.02(-0.59%) |