Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.155 | 4.213 | 4.048 | 4.204 | 16,086 | +0.05(+1.17%) |
Jul 30, 2014 | 4.028 | 4.155 | 4.028 | 4.155 | 17,732 | +0.11(+2.65%) |
Jul 29, 2014 | 4.067 | 4.165 | 3.999 | 4.048 | 44,332 | -0.06(-1.43%) |
Jul 28, 2014 | 4.057 | 4.115 | 3.999 | 4.106 | 13,755 | +0.02(+0.57%) |
Jul 25, 2014 | 4.145 | 4.145 | 4.083 | 4.083 | 363 | -0.06(-1.50%) |
Jul 24, 2014 | 4.145 | 4.145 | 4.038 | 4.145 | 5,184 | +0.01(+0.23%) |
Jul 23, 2014 | 4.126 | 4.145 | 4.029 | 4.136 | 24,837 | +0.01(+0.13%) |
Jul 22, 2014 | 4.145 | 4.145 | 4.097 | 4.130 | 3,251 | -0.02(-0.37%) |
Jul 21, 2014 | 4.223 | 4.223 | 3.951 | 4.145 | 36,352 | +0.16(+3.89%) |
Jul 18, 2014 | 4.029 | 4.174 | 3.990 | 3.990 | 79,200 | -0.03(-0.72%) |
Jul 17, 2014 | 3.922 | 4.029 | 3.912 | 4.019 | 70,890 | +0.13(+3.24%) |
Jul 16, 2014 | 3.893 | 3.893 | 3.883 | 3.893 | 685 | +0.01(+0.25%) |
Jul 15, 2014 | 3.941 | 3.941 | 3.883 | 3.883 | 937 | -0.05(-1.23%) |
Jul 14, 2014 | 3.825 | 3.932 | 3.825 | 3.932 | 7,169 | -0.05(-1.22%) |
Jul 11, 2014 | 3.893 | 3.980 | 3.893 | 3.980 | 6,455 | +0.07(+1.74%) |
Jul 10, 2014 | 3.883 | 4.000 | 3.844 | 3.912 | 2,964 | -0.07(-1.71%) |
Jul 09, 2014 | 3.932 | 3.980 | 3.864 | 3.980 | 2,060 | +0.19(+5.13%) |
Jul 08, 2014 | 3.835 | 3.903 | 3.786 | 3.786 | 1,217 | -0.14(-3.47%) |
Jul 07, 2014 | 3.883 | 3.922 | 3.883 | 3.922 | 817 | +0.02(+0.50%) |
Jul 03, 2014 | 3.844 | 3.903 | 3.903 | 3.903 | 6,798 | -0.12(-2.90%) |
Jul 02, 2014 | 4.048 | 4.048 | 3.893 | 4.019 | 2,961 | +0.00(+0.00%) |
Jul 01, 2014 | 3.873 | 4.048 | 3.873 | 4.019 | 14,235 | +0.14(+3.50%) |
Jun 30, 2014 | 3.951 | 3.951 | 3.786 | 3.883 | 1,274 | +0.00(+0.13%) |
Jun 27, 2014 | 3.815 | 3.878 | 3.815 | 3.878 | 459 | -0.07(-1.84%) |
Jun 26, 2014 | 3.893 | 3.951 | 3.776 | 3.951 | 3,405 | +0.11(+2.78%) |
Jun 25, 2014 | 3.883 | 3.883 | 3.825 | 3.844 | 11,839 | +0.08(+2.06%) |
Jun 24, 2014 | 3.699 | 3.825 | 3.699 | 3.767 | 1,961 | -0.02(-0.51%) |
Jun 23, 2014 | 3.815 | 3.815 | 3.660 | 3.786 | 1,067 | -0.18(-4.65%) |
Jun 20, 2014 | 3.553 | 4.058 | 3.534 | 3.970 | 18,077 | +0.14(+3.54%) |
Jun 19, 2014 | 3.689 | 3.835 | 3.689 | 3.835 | 4,288 | +0.15(+3.95%) |
Jun 18, 2014 | 3.689 | 3.689 | 3.689 | 3.689 | 459 | -0.00(-0.00%) |
Jun 17, 2014 | 3.640 | 3.689 | 3.631 | 3.689 | 3,013 | +0.10(+2.70%) |
Jun 16, 2014 | 3.592 | 3.621 | 3.592 | 3.592 | 5,095 | +0.00(+0.00%) |
Jun 13, 2014 | 3.554 | 3.611 | 3.543 | 3.592 | 7,995 | +0.06(+1.65%) |
Jun 11, 2014 | 3.543 | 3.534 | 3.534 | 3.534 | 332 | -0.10(-2.67%) |
Jun 10, 2014 | 3.631 | 3.631 | 3.631 | 3.631 | 3,513 | +0.04(+1.08%) |
Jun 06, 2014 | 3.592 | 3.592 | 3.592 | 3.592 | 185 | +0.00(+0.00%) |
Jun 05, 2014 | 3.592 | 3.611 | 3.592 | 3.592 | 2,279 | +0.06(+1.65%) |
Jun 03, 2014 | 3.534 | 3.534 | 3.534 | 3.534 | 3 | -0.07(-1.89%) |
Jun 02, 2014 | 3.602 | 3.611 | 3.592 | 3.602 | 1,303 | +0.02(+0.54%) |
May 29, 2014 | 3.582 | 3.582 | 3.582 | 3.582 | 0 | -0.04(-1.07%) |
May 28, 2014 | 3.524 | 3.621 | 3.524 | 3.621 | 271 | +0.03(+0.81%) |
May 27, 2014 | 3.582 | 3.592 | 3.514 | 3.592 | 3,399 | +0.04(+1.09%) |
May 22, 2014 | 3.553 | 3.553 | 3.553 | 3.553 | 824 | -0.06(-1.61%) |
May 20, 2014 | 3.611 | 3.611 | 3.611 | 3.611 | 0 | -0.02(-0.43%) |
May 19, 2014 | 3.650 | 3.650 | 3.593 | 3.627 | 4,764 | -0.02(-0.64%) |
May 16, 2014 | 3.640 | 3.650 | 3.562 | 3.650 | 7,895 | +0.00(+0.00%) |
May 15, 2014 | 3.650 | 3.650 | 3.650 | 3.650 | 2,359 | +0.13(+3.58%) |
May 14, 2014 | 3.640 | 3.640 | 3.524 | 3.524 | 1,512 | -0.13(-3.45%) |
May 13, 2014 | 3.534 | 3.650 | 3.534 | 3.650 | 978 | +0.03(+0.80%) |
May 12, 2014 | 3.524 | 3.631 | 3.524 | 3.621 | 2,957 | +0.05(+1.46%) |
May 09, 2014 | 3.569 | 3.569 | 3.569 | 3.569 | 612 | +0.03(+0.72%) |
May 08, 2014 | 3.598 | 3.650 | 3.543 | 3.543 | 1,696 | -0.10(-2.66%) |
May 07, 2014 | 3.543 | 3.640 | 3.543 | 3.640 | 4,005 | +0.07(+1.90%) |
May 06, 2014 | 3.582 | 3.582 | 3.563 | 3.572 | 17,975 | -0.02(-0.59%) |
May 05, 2014 | 3.592 | 3.594 | 3.582 | 3.594 | 8,230 | -0.02(-0.49%) |
May 02, 2014 | 3.646 | 3.646 | 3.611 | 3.611 | 1,665 | +0.02(+0.54%) |