Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.330 | 3.480 | 3.264 | 3.320 | 86,779 | -0.14(-4.05%) |
Jul 30, 2014 | 3.310 | 3.510 | 3.167 | 3.460 | 114,124 | +0.13(+3.90%) |
Jul 29, 2014 | 3.050 | 3.440 | 2.960 | 3.330 | 434,807 | +0.22(+7.07%) |
Jul 28, 2014 | 2.670 | 3.320 | 2.670 | 3.110 | 865,290 | +0.56(+21.96%) |
Jul 25, 2014 | 3.730 | 3.730 | 2.390 | 2.550 | 528,528 | -1.20(-32.00%) |
Jul 24, 2014 | 3.630 | 3.860 | 3.620 | 3.750 | 50,500 | +0.08(+2.18%) |
Jul 23, 2014 | 3.580 | 3.670 | 3.440 | 3.670 | 23,900 | +0.12(+3.38%) |
Jul 22, 2014 | 3.490 | 3.560 | 3.455 | 3.550 | 25,798 | +0.02(+0.57%) |
Jul 21, 2014 | 3.520 | 3.620 | 3.430 | 3.530 | 35,898 | +0.07(+2.02%) |
Jul 18, 2014 | 3.606 | 3.610 | 3.440 | 3.460 | 21,371 | -0.06(-1.70%) |
Jul 17, 2014 | 3.570 | 3.620 | 3.460 | 3.520 | 31,447 | -0.04(-1.12%) |
Jul 16, 2014 | 3.620 | 3.700 | 3.550 | 3.560 | 40,092 | -0.07(-1.93%) |
Jul 15, 2014 | 3.630 | 3.700 | 3.620 | 3.630 | 13,653 | -0.04(-1.08%) |
Jul 14, 2014 | 3.850 | 3.850 | 3.660 | 3.670 | 36,443 | -0.13(-3.42%) |
Jul 11, 2014 | 3.670 | 3.940 | 3.670 | 3.800 | 25,242 | +0.10(+2.70%) |
Jul 10, 2014 | 3.800 | 3.820 | 3.600 | 3.700 | 94,192 | -0.15(-3.90%) |
Jul 09, 2014 | 4.040 | 4.040 | 3.850 | 3.850 | 45,001 | -0.22(-5.41%) |
Jul 08, 2014 | 4.010 | 4.126 | 3.850 | 4.070 | 120,852 | +0.00(+0.00%) |
Jul 07, 2014 | 4.200 | 4.200 | 3.800 | 4.070 | 119,446 | -0.05(-1.21%) |
Jul 03, 2014 | 4.280 | 4.120 | 4.120 | 4.120 | 97,600 | -0.13(-3.06%) |
Jul 02, 2014 | 4.220 | 4.620 | 4.000 | 4.250 | 786,702 | +0.07(+1.67%) |
Jul 01, 2014 | 3.820 | 4.200 | 3.760 | 4.180 | 1,057,043 | +0.46(+12.37%) |
Jun 30, 2014 | 3.530 | 3.900 | 3.460 | 3.720 | 242,020 | +0.16(+4.49%) |
Jun 27, 2014 | 3.610 | 3.760 | 3.510 | 3.560 | 99,445 | -0.03(-0.84%) |
Jun 26, 2014 | 3.720 | 3.760 | 3.510 | 3.590 | 268,090 | -0.17(-4.52%) |
Jun 25, 2014 | 3.110 | 3.900 | 3.050 | 3.760 | 1,114,967 | +0.70(+22.88%) |
Jun 24, 2014 | 3.070 | 3.170 | 2.880 | 3.060 | 109,945 | -0.09(-2.86%) |
Jun 23, 2014 | 3.100 | 3.150 | 2.750 | 3.150 | 150,597 | +0.03(+0.99%) |
Jun 20, 2014 | 3.100 | 3.140 | 3.050 | 3.119 | 40,499 | -0.00(-0.03%) |
Jun 19, 2014 | 3.200 | 3.270 | 3.060 | 3.120 | 88,803 | -0.14(-4.18%) |
Jun 18, 2014 | 3.370 | 3.420 | 3.250 | 3.256 | 72,964 | -0.06(-1.93%) |
Jun 17, 2014 | 3.650 | 3.690 | 3.300 | 3.320 | 96,875 | -0.33(-9.04%) |
Jun 16, 2014 | 3.718 | 3.720 | 3.630 | 3.650 | 22,224 | -0.05(-1.35%) |
Jun 13, 2014 | 3.700 | 3.736 | 3.650 | 3.700 | 9,771 | +0.06(+1.65%) |
Jun 12, 2014 | 3.750 | 3.750 | 3.640 | 3.640 | 10,690 | -0.06(-1.62%) |
Jun 11, 2014 | 3.700 | 3.790 | 3.640 | 3.700 | 41,838 | -0.06(-1.60%) |
Jun 10, 2014 | 3.750 | 3.800 | 3.680 | 3.760 | 6,424 | -0.04(-1.04%) |
Jun 06, 2014 | 3.790 | 3.810 | 3.630 | 3.800 | 46,269 | -0.02(-0.55%) |
Jun 05, 2014 | 3.840 | 4.030 | 3.800 | 3.821 | 333,787 | +0.00(+0.02%) |
Jun 04, 2014 | 3.630 | 3.860 | 3.600 | 3.820 | 153,049 | +0.20(+5.66%) |
Jun 03, 2014 | 3.700 | 3.700 | 3.570 | 3.615 | 61,842 | -0.04(-1.22%) |
Jun 02, 2014 | 3.660 | 3.700 | 3.650 | 3.660 | 37,614 | -0.01(-0.27%) |
May 30, 2014 | 3.660 | 3.700 | 3.650 | 3.670 | 8,160 | -0.04(-1.08%) |
May 29, 2014 | 3.700 | 3.800 | 3.560 | 3.710 | 50,568 | +0.07(+1.92%) |
May 28, 2014 | 3.700 | 3.720 | 3.610 | 3.640 | 18,985 | -0.06(-1.62%) |
May 27, 2014 | 3.780 | 3.780 | 3.600 | 3.700 | 71,401 | -0.07(-1.92%) |
May 23, 2014 | 3.650 | 3.772 | 3.772 | 3.772 | 205,400 | +0.07(+1.95%) |
May 22, 2014 | 3.820 | 3.850 | 3.637 | 3.700 | 46,975 | -0.10(-2.63%) |
May 21, 2014 | 3.690 | 4.040 | 3.690 | 3.800 | 117,410 | +0.08(+2.15%) |
May 20, 2014 | 3.810 | 3.830 | 3.700 | 3.720 | 22,294 | -0.05(-1.33%) |
May 19, 2014 | 3.630 | 3.817 | 3.630 | 3.770 | 25,244 | +0.08(+2.17%) |
May 16, 2014 | 3.760 | 3.850 | 3.630 | 3.690 | 41,154 | -0.11(-2.89%) |
May 15, 2014 | 3.870 | 3.940 | 3.800 | 3.800 | 78,558 | -0.08(-2.06%) |
May 14, 2014 | 3.870 | 3.950 | 3.750 | 3.880 | 66,438 | -0.02(-0.51%) |
May 13, 2014 | 3.830 | 4.050 | 3.830 | 3.900 | 84,525 | -0.04(-1.02%) |
May 12, 2014 | 3.850 | 3.995 | 3.810 | 3.940 | 43,762 | +0.09(+2.34%) |
May 09, 2014 | 3.730 | 3.860 | 3.700 | 3.850 | 93,283 | +0.15(+4.05%) |
May 08, 2014 | 3.900 | 3.940 | 3.700 | 3.700 | 376,857 | -0.69(-15.72%) |
May 07, 2014 | 4.250 | 4.485 | 4.190 | 4.390 | 84,575 | +0.19(+4.52%) |
May 06, 2014 | 4.300 | 4.500 | 4.190 | 4.200 | 105,548 | -0.30(-6.67%) |
May 05, 2014 | 4.960 | 4.960 | 4.380 | 4.500 | 84,989 | -0.55(-10.89%) |
May 02, 2014 | 5.437 | 5.437 | 4.790 | 5.050 | 29,243 | -0.39(-7.10%) |