Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.150 | 3.259 | 3.060 | 3.150 | 214,530 | -0.08(-2.48%) |
Jul 30, 2014 | 3.230 | 3.280 | 3.180 | 3.230 | 99,136 | +0.05(+1.57%) |
Jul 29, 2014 | 3.160 | 3.290 | 3.150 | 3.180 | 163,160 | +0.00(+0.00%) |
Jul 28, 2014 | 3.300 | 3.300 | 3.170 | 3.180 | 231,726 | -0.10(-3.05%) |
Jul 25, 2014 | 3.210 | 3.350 | 3.160 | 3.280 | 301,938 | +0.10(+3.14%) |
Jul 24, 2014 | 3.260 | 3.360 | 3.180 | 3.180 | 389,849 | -0.04(-1.24%) |
Jul 23, 2014 | 3.220 | 3.270 | 3.190 | 3.220 | 137,699 | +0.01(+0.31%) |
Jul 22, 2014 | 3.290 | 3.340 | 3.190 | 3.210 | 191,740 | -0.02(-0.62%) |
Jul 21, 2014 | 3.240 | 3.288 | 3.180 | 3.230 | 298,231 | +0.00(+0.00%) |
Jul 18, 2014 | 3.420 | 3.450 | 3.210 | 3.230 | 360,400 | -0.12(-3.58%) |
Jul 17, 2014 | 3.570 | 3.650 | 3.335 | 3.350 | 303,118 | -0.20(-5.63%) |
Jul 16, 2014 | 3.540 | 3.600 | 3.460 | 3.550 | 223,871 | +0.08(+2.31%) |
Jul 15, 2014 | 3.500 | 3.600 | 3.410 | 3.470 | 186,173 | -0.03(-0.86%) |
Jul 14, 2014 | 3.450 | 3.580 | 3.417 | 3.500 | 495,273 | +0.16(+4.79%) |
Jul 11, 2014 | 3.290 | 3.400 | 3.200 | 3.340 | 230,412 | +0.08(+2.45%) |
Jul 10, 2014 | 3.170 | 3.270 | 3.150 | 3.260 | 174,020 | +0.01(+0.31%) |
Jul 09, 2014 | 3.190 | 3.300 | 3.190 | 3.250 | 178,246 | +0.07(+2.20%) |
Jul 08, 2014 | 3.280 | 3.280 | 3.130 | 3.180 | 388,652 | -0.07(-2.15%) |
Jul 07, 2014 | 3.450 | 3.460 | 3.210 | 3.250 | 326,647 | -0.22(-6.34%) |
Jul 03, 2014 | 3.490 | 3.470 | 3.470 | 3.470 | 51,400 | -0.03(-0.86%) |
Jul 02, 2014 | 3.410 | 3.520 | 3.332 | 3.500 | 165,503 | +0.09(+2.64%) |
Jul 01, 2014 | 3.520 | 3.540 | 3.350 | 3.410 | 297,473 | +0.08(+2.40%) |
Jun 30, 2014 | 3.500 | 3.840 | 3.280 | 3.330 | 1,307,410 | -0.21(-5.93%) |
Jun 27, 2014 | 3.200 | 3.630 | 3.200 | 3.540 | 3,337,546 | +0.30(+9.26%) |
Jun 26, 2014 | 3.250 | 3.250 | 3.210 | 3.240 | 133,013 | +0.01(+0.31%) |
Jun 25, 2014 | 3.260 | 3.370 | 3.220 | 3.230 | 218,731 | -0.08(-2.42%) |
Jun 24, 2014 | 3.485 | 3.540 | 3.300 | 3.310 | 160,409 | -0.18(-5.16%) |
Jun 23, 2014 | 3.590 | 3.590 | 3.450 | 3.490 | 174,557 | -0.07(-1.97%) |
Jun 20, 2014 | 3.520 | 3.580 | 3.450 | 3.560 | 299,757 | +0.07(+2.01%) |
Jun 19, 2014 | 3.500 | 3.540 | 3.430 | 3.490 | 100,948 | -0.01(-0.29%) |
Jun 18, 2014 | 3.480 | 3.500 | 3.370 | 3.500 | 140,544 | +0.03(+0.86%) |
Jun 17, 2014 | 3.460 | 3.570 | 3.340 | 3.470 | 258,550 | -0.01(-0.29%) |
Jun 16, 2014 | 3.400 | 3.490 | 3.250 | 3.480 | 198,064 | +0.05(+1.46%) |
Jun 13, 2014 | 3.410 | 3.470 | 3.320 | 3.430 | 155,372 | +0.05(+1.48%) |
Jun 12, 2014 | 3.280 | 3.400 | 3.160 | 3.380 | 297,781 | +0.11(+3.36%) |
Jun 11, 2014 | 3.180 | 3.350 | 3.180 | 3.270 | 228,157 | +0.07(+2.19%) |
Jun 10, 2014 | 3.200 | 3.310 | 3.190 | 3.200 | 160,548 | -0.12(-3.61%) |
Jun 06, 2014 | 3.200 | 3.350 | 3.110 | 3.320 | 251,390 | +0.15(+4.73%) |
Jun 05, 2014 | 3.160 | 3.220 | 3.100 | 3.170 | 170,803 | +0.02(+0.63%) |
Jun 04, 2014 | 3.140 | 3.180 | 3.110 | 3.150 | 157,960 | +0.01(+0.32%) |
Jun 03, 2014 | 3.180 | 3.217 | 3.080 | 3.140 | 292,451 | -0.07(-2.18%) |
Jun 02, 2014 | 3.280 | 3.280 | 3.160 | 3.210 | 156,360 | -0.05(-1.53%) |
May 30, 2014 | 3.310 | 3.340 | 3.190 | 3.260 | 362,421 | -0.08(-2.40%) |
May 29, 2014 | 3.410 | 3.488 | 3.340 | 3.340 | 226,426 | -0.04(-1.18%) |
May 28, 2014 | 3.560 | 3.584 | 3.350 | 3.380 | 251,706 | -0.22(-6.11%) |
May 27, 2014 | 3.290 | 3.630 | 3.280 | 3.600 | 402,097 | +0.31(+9.42%) |
May 23, 2014 | 3.330 | 3.290 | 3.290 | 3.290 | 170,400 | -0.06(-1.94%) |
May 22, 2014 | 3.350 | 3.390 | 3.300 | 3.355 | 103,830 | -0.00(-0.15%) |
May 21, 2014 | 3.415 | 3.430 | 3.330 | 3.360 | 178,278 | -0.02(-0.59%) |
May 20, 2014 | 3.510 | 3.510 | 3.270 | 3.380 | 210,736 | -0.12(-3.43%) |
May 19, 2014 | 3.470 | 3.530 | 3.430 | 3.500 | 142,838 | -0.01(-0.28%) |
May 16, 2014 | 3.510 | 3.540 | 3.400 | 3.510 | 270,375 | -0.01(-0.28%) |
May 15, 2014 | 3.520 | 3.540 | 3.420 | 3.520 | 184,944 | -0.04(-1.12%) |
May 14, 2014 | 3.620 | 3.680 | 3.450 | 3.560 | 179,245 | -0.09(-2.47%) |
May 13, 2014 | 3.570 | 3.669 | 3.460 | 3.650 | 350,803 | +0.02(+0.55%) |
May 12, 2014 | 3.420 | 3.760 | 3.300 | 3.630 | 742,715 | +0.28(+8.36%) |
May 09, 2014 | 3.310 | 3.360 | 3.250 | 3.350 | 177,740 | +0.01(+0.30%) |
May 08, 2014 | 3.370 | 3.470 | 3.250 | 3.340 | 307,031 | +0.11(+3.41%) |
May 07, 2014 | 3.430 | 3.470 | 3.150 | 3.230 | 466,475 | -0.22(-6.38%) |
May 06, 2014 | 3.480 | 3.540 | 3.360 | 3.450 | 293,499 | -0.03(-0.86%) |
May 05, 2014 | 3.140 | 3.530 | 2.960 | 3.480 | 772,085 | +0.41(+13.36%) |
May 02, 2014 | 3.460 | 3.460 | 3.020 | 3.070 | 550,667 | -0.22(-6.69%) |