Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.560 | 3.610 | 3.510 | 3.520 | 552,630 | -0.11(-3.03%) |
Jul 30, 2014 | 3.710 | 3.770 | 3.610 | 3.630 | 386,570 | -0.08(-2.16%) |
Jul 29, 2014 | 3.510 | 3.730 | 3.490 | 3.710 | 577,492 | +0.21(+6.00%) |
Jul 28, 2014 | 3.660 | 3.660 | 3.480 | 3.500 | 633,043 | -0.14(-3.85%) |
Jul 25, 2014 | 3.730 | 3.770 | 3.590 | 3.640 | 612,156 | -0.13(-3.45%) |
Jul 24, 2014 | 3.810 | 3.850 | 3.750 | 3.770 | 380,221 | -0.02(-0.53%) |
Jul 23, 2014 | 3.840 | 3.900 | 3.770 | 3.790 | 363,705 | -0.01(-0.26%) |
Jul 22, 2014 | 3.870 | 3.930 | 3.790 | 3.800 | 1,139,063 | -0.05(-1.30%) |
Jul 21, 2014 | 3.860 | 3.940 | 3.780 | 3.850 | 255,242 | -0.03(-0.77%) |
Jul 18, 2014 | 3.750 | 3.950 | 3.750 | 3.880 | 476,132 | +0.14(+3.74%) |
Jul 17, 2014 | 3.760 | 3.830 | 3.730 | 3.740 | 653,582 | -0.04(-1.06%) |
Jul 16, 2014 | 3.910 | 3.910 | 3.760 | 3.780 | 568,725 | -0.11(-2.83%) |
Jul 15, 2014 | 4.040 | 4.070 | 3.850 | 3.890 | 632,551 | -0.14(-3.47%) |
Jul 14, 2014 | 4.190 | 4.250 | 4.025 | 4.030 | 442,206 | -0.09(-2.18%) |
Jul 11, 2014 | 4.000 | 4.150 | 3.991 | 4.120 | 531,905 | +0.10(+2.49%) |
Jul 10, 2014 | 3.800 | 4.040 | 3.700 | 4.020 | 926,032 | +0.19(+4.96%) |
Jul 09, 2014 | 3.760 | 3.890 | 3.690 | 3.830 | 576,102 | +0.07(+1.86%) |
Jul 08, 2014 | 3.950 | 3.950 | 3.660 | 3.760 | 969,858 | -0.19(-4.81%) |
Jul 07, 2014 | 4.250 | 4.250 | 3.950 | 3.950 | 732,519 | -0.30(-7.06%) |
Jul 03, 2014 | 4.300 | 4.250 | 4.250 | 4.250 | 225,400 | -0.04(-0.93%) |
Jul 02, 2014 | 4.300 | 4.360 | 4.255 | 4.290 | 571,040 | -0.01(-0.23%) |
Jul 01, 2014 | 4.150 | 4.350 | 4.150 | 4.300 | 1,018,316 | +0.15(+3.61%) |
Jun 30, 2014 | 4.090 | 4.250 | 4.020 | 4.150 | 637,721 | +0.05(+1.22%) |
Jun 27, 2014 | 4.030 | 4.110 | 4.030 | 4.100 | 555,074 | +0.04(+0.99%) |
Jun 26, 2014 | 4.120 | 4.140 | 4.020 | 4.060 | 351,890 | -0.05(-1.22%) |
Jun 25, 2014 | 4.140 | 4.180 | 4.080 | 4.110 | 451,514 | +0.02(+0.49%) |
Jun 24, 2014 | 4.110 | 4.200 | 4.075 | 4.090 | 420,134 | -0.04(-0.97%) |
Jun 23, 2014 | 4.080 | 4.150 | 4.062 | 4.130 | 447,977 | +0.05(+1.23%) |
Jun 20, 2014 | 4.210 | 4.210 | 4.020 | 4.080 | 840,371 | -0.14(-3.32%) |
Jun 19, 2014 | 4.300 | 4.340 | 4.180 | 4.220 | 515,357 | -0.07(-1.63%) |
Jun 18, 2014 | 4.340 | 4.340 | 4.230 | 4.290 | 440,989 | -0.05(-1.15%) |
Jun 17, 2014 | 4.250 | 4.410 | 4.210 | 4.340 | 1,109,785 | +0.06(+1.40%) |
Jun 16, 2014 | 4.320 | 4.430 | 4.230 | 4.280 | 494,717 | -0.04(-0.93%) |
Jun 13, 2014 | 4.200 | 4.360 | 4.190 | 4.320 | 1,040,704 | +0.07(+1.65%) |
Jun 12, 2014 | 4.330 | 4.340 | 4.215 | 4.250 | 474,170 | -0.09(-2.07%) |
Jun 11, 2014 | 4.220 | 4.430 | 4.190 | 4.340 | 699,875 | +0.09(+2.12%) |
Jun 10, 2014 | 4.190 | 4.260 | 4.150 | 4.250 | 299,457 | +0.07(+1.67%) |
Jun 06, 2014 | 4.230 | 4.270 | 4.180 | 4.180 | 639,887 | +0.00(+0.00%) |
Jun 05, 2014 | 4.060 | 4.230 | 4.000 | 4.180 | 973,309 | +0.14(+3.47%) |
Jun 04, 2014 | 3.870 | 4.070 | 3.840 | 4.040 | 407,060 | +0.15(+3.86%) |
Jun 03, 2014 | 3.970 | 4.000 | 3.840 | 3.890 | 768,475 | -0.08(-2.02%) |
Jun 02, 2014 | 4.190 | 4.230 | 3.970 | 3.970 | 556,311 | -0.22(-5.25%) |
May 30, 2014 | 4.340 | 4.370 | 4.010 | 4.190 | 789,495 | -0.13(-3.01%) |
May 29, 2014 | 4.400 | 4.500 | 4.310 | 4.320 | 596,621 | +0.08(+1.89%) |
May 28, 2014 | 4.300 | 4.355 | 4.210 | 4.240 | 312,480 | -0.06(-1.40%) |
May 27, 2014 | 4.200 | 4.360 | 4.130 | 4.300 | 830,502 | +0.10(+2.38%) |
May 23, 2014 | 4.130 | 4.200 | 4.200 | 4.200 | 569,100 | +0.04(+1.08%) |
May 22, 2014 | 4.080 | 4.172 | 4.020 | 4.155 | 551,949 | +0.10(+2.34%) |
May 21, 2014 | 4.110 | 4.140 | 4.050 | 4.060 | 648,007 | -0.03(-0.73%) |
May 20, 2014 | 4.090 | 4.130 | 3.980 | 4.090 | 616,654 | -0.03(-0.73%) |
May 19, 2014 | 3.990 | 4.130 | 3.980 | 4.120 | 713,605 | +0.09(+2.23%) |
May 16, 2014 | 3.920 | 4.050 | 3.870 | 4.030 | 615,461 | +0.11(+2.81%) |
May 15, 2014 | 3.840 | 3.920 | 3.761 | 3.920 | 591,862 | +0.03(+0.77%) |
May 14, 2014 | 4.030 | 4.090 | 3.890 | 3.890 | 617,264 | -0.17(-4.19%) |
May 13, 2014 | 4.070 | 4.165 | 4.000 | 4.060 | 618,519 | -0.02(-0.49%) |
May 12, 2014 | 3.910 | 4.090 | 3.910 | 4.080 | 741,191 | +0.19(+4.88%) |
May 09, 2014 | 3.820 | 3.970 | 3.760 | 3.890 | 543,882 | +0.09(+2.37%) |
May 08, 2014 | 3.820 | 3.970 | 3.750 | 3.800 | 635,060 | -0.06(-1.55%) |
May 07, 2014 | 3.870 | 3.980 | 3.780 | 3.860 | 1,023,849 | -0.08(-2.03%) |
May 06, 2014 | 4.040 | 4.152 | 3.920 | 3.940 | 729,215 | -0.19(-4.60%) |
May 05, 2014 | 3.880 | 4.150 | 3.830 | 4.130 | 1,036,198 | +0.29(+7.55%) |
May 02, 2014 | 4.480 | 4.480 | 3.740 | 3.840 | 3,132,246 | -0.52(-11.93%) |