Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.412 | 3.472 | 3.383 | 3.426 | 18,797 | -0.02(-0.52%) |
Jul 30, 2014 | 3.376 | 3.458 | 3.376 | 3.444 | 31,102 | +0.02(+0.52%) |
Jul 29, 2014 | 3.419 | 3.444 | 3.408 | 3.426 | 10,127 | +0.01(+0.21%) |
Jul 28, 2014 | 3.436 | 3.468 | 3.383 | 3.419 | 22,502 | -0.05(-1.54%) |
Jul 25, 2014 | 3.468 | 3.525 | 3.394 | 3.472 | 36,975 | -0.04(-1.11%) |
Jul 24, 2014 | 3.486 | 3.547 | 3.486 | 3.511 | 15,020 | -0.02(-0.70%) |
Jul 23, 2014 | 3.490 | 3.536 | 3.490 | 3.536 | 15,133 | +0.01(+0.30%) |
Jul 22, 2014 | 3.490 | 3.525 | 3.490 | 3.525 | 10,073 | +0.01(+0.20%) |
Jul 21, 2014 | 3.532 | 3.543 | 3.486 | 3.518 | 47,518 | -0.04(-1.00%) |
Jul 18, 2014 | 3.529 | 3.554 | 3.486 | 3.554 | 7,383 | +0.02(+0.60%) |
Jul 17, 2014 | 3.543 | 3.554 | 3.483 | 3.532 | 37,439 | -0.02(-0.50%) |
Jul 16, 2014 | 3.529 | 3.550 | 3.515 | 3.550 | 4,614 | +0.04(+1.01%) |
Jul 15, 2014 | 3.564 | 3.564 | 3.502 | 3.515 | 21,475 | -0.02(-0.70%) |
Jul 14, 2014 | 3.508 | 3.564 | 3.508 | 3.540 | 20,021 | +0.01(+0.40%) |
Jul 11, 2014 | 3.547 | 3.547 | 3.511 | 3.525 | 3,196 | +0.03(+0.81%) |
Jul 10, 2014 | 3.493 | 3.547 | 3.486 | 3.497 | 19,750 | -0.04(-1.11%) |
Jul 09, 2014 | 3.500 | 3.550 | 3.500 | 3.536 | 15,535 | +0.02(+0.51%) |
Jul 08, 2014 | 3.564 | 3.582 | 3.504 | 3.518 | 27,961 | -0.07(-1.98%) |
Jul 07, 2014 | 3.547 | 3.589 | 3.547 | 3.589 | 19,103 | +0.00(+0.00%) |
Jul 03, 2014 | 3.500 | 3.589 | 3.589 | 3.589 | 10,130 | +0.07(+2.02%) |
Jul 02, 2014 | 3.511 | 3.540 | 3.500 | 3.518 | 169,854 | -0.03(-0.80%) |
Jul 01, 2014 | 3.451 | 3.635 | 3.451 | 3.547 | 65,128 | +0.05(+1.53%) |
Jun 30, 2014 | 3.515 | 3.515 | 3.433 | 3.493 | 24,565 | -0.06(-1.60%) |
Jun 27, 2014 | 3.550 | 3.550 | 3.504 | 3.550 | 33,249 | +0.00(+0.00%) |
Jun 26, 2014 | 3.361 | 3.554 | 3.361 | 3.550 | 46,449 | +0.12(+3.42%) |
Jun 25, 2014 | 3.387 | 3.454 | 3.376 | 3.433 | 18,723 | +0.01(+0.42%) |
Jun 24, 2014 | 3.365 | 3.447 | 3.365 | 3.419 | 15,130 | -0.02(-0.72%) |
Jun 23, 2014 | 3.404 | 3.472 | 3.362 | 3.444 | 28,766 | +0.04(+1.15%) |
Jun 20, 2014 | 3.472 | 3.497 | 3.394 | 3.404 | 70,846 | -0.02(-0.62%) |
Jun 19, 2014 | 3.483 | 3.483 | 3.412 | 3.426 | 30,078 | -0.04(-1.23%) |
Jun 18, 2014 | 3.472 | 3.472 | 3.451 | 3.468 | 7,881 | +0.02(+0.57%) |
Jun 17, 2014 | 3.468 | 3.500 | 3.408 | 3.449 | 18,248 | -0.04(-1.17%) |
Jun 16, 2014 | 3.497 | 3.543 | 3.447 | 3.490 | 25,466 | -0.01(-0.20%) |
Jun 13, 2014 | 3.426 | 3.557 | 3.362 | 3.497 | 54,626 | +0.02(+0.72%) |
Jun 12, 2014 | 3.500 | 3.540 | 3.404 | 3.472 | 21,532 | -0.01(-0.20%) |
Jun 11, 2014 | 3.365 | 3.550 | 3.365 | 3.479 | 23,164 | -0.06(-1.81%) |
Jun 10, 2014 | 3.511 | 3.561 | 3.511 | 3.543 | 48,841 | +0.04(+1.12%) |
Jun 06, 2014 | 3.465 | 3.504 | 3.447 | 3.504 | 49,415 | +0.02(+0.61%) |
Jun 05, 2014 | 3.433 | 3.483 | 3.369 | 3.483 | 48,880 | +0.01(+0.41%) |
Jun 04, 2014 | 3.500 | 3.504 | 3.458 | 3.468 | 17,986 | -0.04(-1.21%) |
Jun 03, 2014 | 3.529 | 3.554 | 3.472 | 3.511 | 36,299 | -0.00(-0.10%) |
Jun 02, 2014 | 3.511 | 3.618 | 3.460 | 3.515 | 60,716 | +0.00(+0.00%) |
May 30, 2014 | 3.515 | 3.536 | 3.465 | 3.515 | 26,614 | -0.02(-0.60%) |
May 29, 2014 | 3.525 | 3.548 | 3.483 | 3.536 | 10,903 | -0.01(-0.30%) |
May 28, 2014 | 3.422 | 3.660 | 3.365 | 3.547 | 71,015 | +0.12(+3.53%) |
May 27, 2014 | 3.387 | 3.454 | 3.387 | 3.426 | 31,957 | +0.02(+0.73%) |
May 23, 2014 | 3.323 | 3.401 | 3.401 | 3.401 | 65,001 | +0.11(+3.35%) |
May 22, 2014 | 3.298 | 3.326 | 3.262 | 3.291 | 31,752 | -0.02(-0.75%) |
May 21, 2014 | 3.348 | 3.376 | 3.248 | 3.316 | 81,052 | -0.05(-1.37%) |
May 20, 2014 | 3.380 | 3.390 | 3.351 | 3.362 | 40,340 | -0.05(-1.56%) |
May 19, 2014 | 3.440 | 3.467 | 3.378 | 3.415 | 27,219 | -0.05(-1.33%) |
May 16, 2014 | 3.468 | 3.478 | 3.399 | 3.461 | 12,403 | +0.01(+0.31%) |
May 15, 2014 | 3.418 | 3.461 | 3.387 | 3.451 | 136,168 | +0.03(+0.83%) |
May 14, 2014 | 3.429 | 3.440 | 3.397 | 3.422 | 68,077 | -0.01(-0.31%) |
May 13, 2014 | 3.355 | 3.500 | 3.355 | 3.433 | 307,556 | +0.07(+2.01%) |
May 12, 2014 | 3.341 | 3.365 | 3.326 | 3.365 | 58,985 | +0.00(+0.11%) |
May 09, 2014 | 3.429 | 3.429 | 3.323 | 3.362 | 45,942 | -0.05(-1.46%) |
May 08, 2014 | 3.447 | 3.476 | 3.387 | 3.412 | 83,402 | -0.03(-0.83%) |
May 07, 2014 | 3.486 | 3.511 | 3.376 | 3.440 | 138,208 | -0.05(-1.33%) |
May 06, 2014 | 3.511 | 3.515 | 3.330 | 3.486 | 133,588 | -0.02(-0.51%) |
May 05, 2014 | 3.458 | 3.533 | 3.440 | 3.504 | 101,830 | +0.05(+1.44%) |
May 02, 2014 | 3.483 | 3.529 | 3.454 | 3.454 | 81,482 | -0.03(-0.92%) |