Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.320 | 3.360 | 3.244 | 3.280 | 23,811 | -0.06(-1.80%) |
Jul 30, 2014 | 3.320 | 3.370 | 3.290 | 3.340 | 44,077 | +0.05(+1.52%) |
Jul 29, 2014 | 3.230 | 3.360 | 3.230 | 3.290 | 40,762 | +0.04(+1.23%) |
Jul 28, 2014 | 3.200 | 3.280 | 3.180 | 3.250 | 54,814 | +0.10(+3.17%) |
Jul 25, 2014 | 3.140 | 3.210 | 3.139 | 3.150 | 20,511 | +0.01(+0.32%) |
Jul 24, 2014 | 3.103 | 3.140 | 3.100 | 3.140 | 11,882 | +0.02(+0.64%) |
Jul 23, 2014 | 3.130 | 3.180 | 3.070 | 3.120 | 50,223 | -0.01(-0.32%) |
Jul 22, 2014 | 3.070 | 3.220 | 3.070 | 3.130 | 30,071 | +0.05(+1.62%) |
Jul 21, 2014 | 3.180 | 3.200 | 3.050 | 3.080 | 94,491 | -0.16(-4.94%) |
Jul 18, 2014 | 3.290 | 3.360 | 3.220 | 3.240 | 38,391 | -0.08(-2.41%) |
Jul 17, 2014 | 3.440 | 3.440 | 3.300 | 3.320 | 24,838 | -0.10(-2.92%) |
Jul 16, 2014 | 3.470 | 3.470 | 3.400 | 3.420 | 15,687 | +0.02(+0.59%) |
Jul 15, 2014 | 3.520 | 3.520 | 3.380 | 3.400 | 50,431 | -0.08(-2.30%) |
Jul 14, 2014 | 3.360 | 3.490 | 3.250 | 3.480 | 79,686 | +0.09(+2.65%) |
Jul 11, 2014 | 3.580 | 3.580 | 3.390 | 3.390 | 43,881 | -0.17(-4.78%) |
Jul 10, 2014 | 3.540 | 3.580 | 3.373 | 3.560 | 86,910 | -0.05(-1.39%) |
Jul 09, 2014 | 3.690 | 3.690 | 3.510 | 3.610 | 54,341 | -0.02(-0.55%) |
Jul 08, 2014 | 3.840 | 3.840 | 3.630 | 3.630 | 104,210 | -0.18(-4.72%) |
Jul 07, 2014 | 4.000 | 4.090 | 3.730 | 3.810 | 599,826 | -0.19(-4.75%) |
Jul 03, 2014 | 3.690 | 4.000 | 4.000 | 4.000 | 237,000 | +0.37(+10.19%) |
Jul 02, 2014 | 3.600 | 3.650 | 3.520 | 3.630 | 46,581 | +0.05(+1.40%) |
Jul 01, 2014 | 3.600 | 3.600 | 3.440 | 3.580 | 85,299 | -0.03(-0.83%) |
Jun 30, 2014 | 3.690 | 3.690 | 3.500 | 3.610 | 129,649 | -0.06(-1.63%) |
Jun 27, 2014 | 3.610 | 3.680 | 3.500 | 3.670 | 62,035 | +0.09(+2.51%) |
Jun 26, 2014 | 3.600 | 3.620 | 3.470 | 3.580 | 61,612 | -0.03(-0.83%) |
Jun 25, 2014 | 3.630 | 3.650 | 3.440 | 3.610 | 61,707 | -0.04(-1.10%) |
Jun 24, 2014 | 3.670 | 3.760 | 3.630 | 3.650 | 155,591 | +0.02(+0.55%) |
Jun 23, 2014 | 3.850 | 3.880 | 3.600 | 3.630 | 128,146 | -0.18(-4.72%) |
Jun 20, 2014 | 3.730 | 4.000 | 3.710 | 3.810 | 402,175 | +0.11(+2.97%) |
Jun 19, 2014 | 3.580 | 3.810 | 3.539 | 3.700 | 412,452 | +0.15(+4.23%) |
Jun 18, 2014 | 3.550 | 3.600 | 3.490 | 3.550 | 554,982 | +0.02(+0.57%) |
Jun 17, 2014 | 3.540 | 3.550 | 3.470 | 3.530 | 46,343 | +0.02(+0.57%) |
Jun 16, 2014 | 3.500 | 3.630 | 3.400 | 3.510 | 171,002 | +0.04(+1.15%) |
Jun 13, 2014 | 3.420 | 3.480 | 3.400 | 3.470 | 576,801 | +0.03(+0.87%) |
Jun 12, 2014 | 3.500 | 3.500 | 3.410 | 3.440 | 37,364 | -0.06(-1.71%) |
Jun 11, 2014 | 3.480 | 3.530 | 3.450 | 3.500 | 66,046 | +0.03(+0.86%) |
Jun 10, 2014 | 3.440 | 3.520 | 3.440 | 3.470 | 43,951 | -0.05(-1.42%) |
Jun 06, 2014 | 3.570 | 3.570 | 3.520 | 3.520 | 71,745 | -0.02(-0.56%) |
Jun 05, 2014 | 3.570 | 3.570 | 3.500 | 3.540 | 45,653 | -0.02(-0.56%) |
Jun 04, 2014 | 3.650 | 3.690 | 3.474 | 3.560 | 89,057 | -0.02(-0.56%) |
Jun 03, 2014 | 3.670 | 3.670 | 3.510 | 3.580 | 133,922 | -0.09(-2.45%) |
Jun 02, 2014 | 3.670 | 3.749 | 3.590 | 3.670 | 223,025 | +0.06(+1.66%) |
May 30, 2014 | 3.630 | 3.690 | 3.480 | 3.610 | 124,397 | +0.01(+0.28%) |
May 29, 2014 | 3.600 | 3.710 | 3.460 | 3.600 | 55,859 | +0.03(+0.84%) |
May 28, 2014 | 3.810 | 3.810 | 3.480 | 3.570 | 158,634 | -0.06(-1.65%) |
May 27, 2014 | 3.550 | 3.900 | 3.471 | 3.630 | 403,169 | +0.20(+5.83%) |
May 23, 2014 | 3.210 | 3.430 | 3.430 | 3.430 | 56,200 | +0.14(+4.26%) |
May 22, 2014 | 3.350 | 3.360 | 3.231 | 3.290 | 30,198 | -0.05(-1.50%) |
May 21, 2014 | 3.208 | 3.350 | 3.208 | 3.340 | 32,002 | +0.09(+2.77%) |
May 20, 2014 | 3.350 | 3.350 | 3.220 | 3.250 | 27,003 | -0.11(-3.27%) |
May 19, 2014 | 3.220 | 3.370 | 3.155 | 3.360 | 50,032 | +0.16(+5.00%) |
May 16, 2014 | 3.200 | 3.290 | 3.150 | 3.200 | 72,438 | -0.04(-1.23%) |
May 15, 2014 | 3.330 | 3.360 | 3.210 | 3.240 | 32,565 | -0.09(-2.70%) |
May 14, 2014 | 3.360 | 3.360 | 3.260 | 3.330 | 37,764 | +0.01(+0.30%) |
May 13, 2014 | 3.410 | 3.440 | 3.280 | 3.320 | 67,297 | -0.08(-2.35%) |
May 12, 2014 | 3.430 | 3.470 | 3.370 | 3.400 | 63,344 | +0.10(+3.03%) |
May 09, 2014 | 3.090 | 3.520 | 3.050 | 3.300 | 428,127 | +0.27(+8.91%) |
May 08, 2014 | 2.960 | 3.150 | 2.940 | 3.030 | 246,790 | +0.04(+1.34%) |
May 07, 2014 | 3.100 | 3.100 | 2.940 | 2.990 | 66,791 | +0.02(+0.67%) |
May 06, 2014 | 3.000 | 3.020 | 2.950 | 2.970 | 53,931 | +0.03(+1.02%) |
May 05, 2014 | 2.950 | 3.050 | 2.910 | 2.940 | 51,510 | -0.05(-1.67%) |
May 02, 2014 | 3.100 | 3.135 | 2.957 | 2.990 | 102,053 | -0.16(-5.08%) |