Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.520 | 3.580 | 3.300 | 3.310 | 501,717 | -0.27(-7.54%) |
Jul 30, 2014 | 3.610 | 3.640 | 3.520 | 3.580 | 332,432 | -0.01(-0.28%) |
Jul 29, 2014 | 3.580 | 3.660 | 3.560 | 3.590 | 155,033 | +0.00(+0.00%) |
Jul 28, 2014 | 3.710 | 3.740 | 3.550 | 3.590 | 408,494 | -0.11(-2.97%) |
Jul 25, 2014 | 3.640 | 3.731 | 3.640 | 3.700 | 458,600 | +0.02(+0.54%) |
Jul 24, 2014 | 3.740 | 3.740 | 3.625 | 3.680 | 352,681 | -0.03(-0.81%) |
Jul 23, 2014 | 3.660 | 3.730 | 3.610 | 3.710 | 406,521 | +0.05(+1.37%) |
Jul 22, 2014 | 3.590 | 3.750 | 3.550 | 3.660 | 718,210 | +0.07(+1.95%) |
Jul 21, 2014 | 3.750 | 3.750 | 3.580 | 3.590 | 856,070 | -0.05(-1.37%) |
Jul 18, 2014 | 3.560 | 3.650 | 3.520 | 3.640 | 791,267 | +0.08(+2.25%) |
Jul 17, 2014 | 3.550 | 3.670 | 3.510 | 3.560 | 515,013 | -0.03(-0.84%) |
Jul 16, 2014 | 3.740 | 3.740 | 3.560 | 3.590 | 362,188 | -0.10(-2.71%) |
Jul 15, 2014 | 3.590 | 3.740 | 3.550 | 3.690 | 470,566 | +0.07(+1.93%) |
Jul 14, 2014 | 3.540 | 3.740 | 3.520 | 3.620 | 1,015,022 | +0.11(+3.13%) |
Jul 11, 2014 | 3.550 | 3.560 | 3.490 | 3.510 | 2,105,786 | -0.25(-6.65%) |
Jul 10, 2014 | 3.770 | 3.860 | 3.650 | 3.760 | 533,047 | -0.11(-2.84%) |
Jul 09, 2014 | 3.970 | 4.080 | 3.800 | 3.870 | 666,156 | -0.09(-2.27%) |
Jul 08, 2014 | 4.260 | 4.260 | 3.950 | 3.960 | 745,181 | -0.30(-7.04%) |
Jul 07, 2014 | 4.530 | 4.550 | 4.240 | 4.260 | 732,496 | -0.26(-5.75%) |
Jul 03, 2014 | 4.600 | 4.520 | 4.520 | 4.520 | 161,300 | -0.02(-0.44%) |
Jul 02, 2014 | 4.450 | 4.730 | 4.410 | 4.540 | 708,006 | +0.06(+1.34%) |
Jul 01, 2014 | 4.460 | 4.530 | 4.420 | 4.480 | 473,881 | +0.02(+0.45%) |
Jun 30, 2014 | 4.530 | 4.530 | 4.400 | 4.460 | 395,045 | -0.09(-1.98%) |
Jun 27, 2014 | 4.400 | 4.590 | 4.351 | 4.550 | 468,579 | +0.11(+2.48%) |
Jun 26, 2014 | 4.330 | 4.470 | 4.310 | 4.440 | 248,983 | +0.11(+2.54%) |
Jun 25, 2014 | 4.450 | 4.560 | 4.310 | 4.330 | 480,904 | -0.08(-1.81%) |
Jun 24, 2014 | 4.700 | 4.700 | 4.330 | 4.410 | 492,429 | -0.25(-5.36%) |
Jun 23, 2014 | 4.280 | 4.720 | 4.200 | 4.660 | 1,127,210 | -0.01(-0.21%) |
Jun 20, 2014 | 4.740 | 4.800 | 4.650 | 4.670 | 310,138 | -0.02(-0.43%) |
Jun 19, 2014 | 4.680 | 4.800 | 4.590 | 4.690 | 344,026 | +0.05(+1.08%) |
Jun 18, 2014 | 4.900 | 4.910 | 4.500 | 4.640 | 974,840 | -0.22(-4.53%) |
Jun 17, 2014 | 4.850 | 5.110 | 4.820 | 4.860 | 957,801 | -0.03(-0.61%) |
Jun 16, 2014 | 4.790 | 4.990 | 4.780 | 4.890 | 477,510 | +0.06(+1.24%) |
Jun 13, 2014 | 5.110 | 5.130 | 4.750 | 4.830 | 1,041,102 | -0.17(-3.40%) |
Jun 12, 2014 | 4.420 | 5.230 | 4.420 | 5.000 | 4,588,649 | +0.59(+13.38%) |
Jun 11, 2014 | 4.500 | 4.500 | 4.180 | 4.410 | 422,105 | +0.18(+4.26%) |
Jun 10, 2014 | 4.250 | 4.321 | 4.160 | 4.230 | 222,378 | +0.07(+1.66%) |
Jun 06, 2014 | 4.180 | 4.330 | 4.120 | 4.161 | 351,161 | -0.10(-2.32%) |
Jun 05, 2014 | 4.020 | 4.300 | 4.000 | 4.260 | 862,128 | +0.22(+5.45%) |
Jun 04, 2014 | 3.890 | 4.189 | 3.860 | 4.040 | 456,949 | +0.10(+2.54%) |
Jun 03, 2014 | 4.310 | 4.310 | 3.877 | 3.940 | 980,055 | -0.26(-6.19%) |
Jun 02, 2014 | 4.210 | 4.350 | 4.000 | 4.200 | 725,483 | -0.13(-3.00%) |
May 30, 2014 | 4.510 | 4.560 | 4.170 | 4.330 | 591,610 | -0.15(-3.35%) |
May 29, 2014 | 4.620 | 4.680 | 4.460 | 4.480 | 368,740 | -0.08(-1.75%) |
May 28, 2014 | 4.670 | 4.790 | 4.500 | 4.560 | 710,852 | -0.11(-2.36%) |
May 27, 2014 | 4.500 | 4.790 | 4.410 | 4.670 | 1,058,421 | +0.23(+5.18%) |
May 23, 2014 | 4.440 | 4.440 | 4.440 | 4.440 | 387,600 | +0.05(+1.14%) |
May 22, 2014 | 4.450 | 4.594 | 4.330 | 4.390 | 523,016 | -0.02(-0.45%) |
May 21, 2014 | 4.600 | 4.600 | 4.320 | 4.410 | 484,570 | -0.18(-3.92%) |
May 20, 2014 | 4.350 | 4.665 | 4.320 | 4.590 | 963,199 | +0.22(+5.03%) |
May 19, 2014 | 4.800 | 4.850 | 4.300 | 4.370 | 1,849,377 | -0.44(-9.15%) |
May 16, 2014 | 4.360 | 4.850 | 4.290 | 4.810 | 2,534,350 | +0.50(+11.60%) |
May 15, 2014 | 4.110 | 4.416 | 4.010 | 4.310 | 1,870,916 | +0.30(+7.48%) |
May 14, 2014 | 3.910 | 4.290 | 3.810 | 4.010 | 5,546,624 | +0.66(+19.70%) |
May 13, 2014 | 3.610 | 3.620 | 3.180 | 3.350 | 849,199 | -0.19(-5.37%) |
May 12, 2014 | 3.470 | 3.620 | 3.290 | 3.540 | 1,033,986 | +0.49(+16.07%) |
May 09, 2014 | 3.090 | 3.100 | 2.960 | 3.050 | 497,349 | -0.06(-1.93%) |
May 08, 2014 | 3.360 | 3.417 | 3.080 | 3.110 | 583,298 | -0.29(-8.53%) |
May 07, 2014 | 3.570 | 3.600 | 3.320 | 3.400 | 608,966 | -0.05(-1.45%) |
May 06, 2014 | 3.730 | 3.840 | 3.420 | 3.450 | 961,428 | -0.28(-7.51%) |
May 05, 2014 | 3.640 | 4.090 | 3.530 | 3.730 | 4,586,240 | +0.36(+10.68%) |
May 02, 2014 | 3.470 | 3.550 | 3.310 | 3.370 | 272,429 | -0.08(-2.32%) |