Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.659 | 3.699 | 3.620 | 3.640 | 84,194 | -0.04(-1.07%) |
Jul 30, 2014 | 3.807 | 3.822 | 3.659 | 3.679 | 57,243 | -0.08(-2.10%) |
Jul 29, 2014 | 3.738 | 3.817 | 3.699 | 3.758 | 38,043 | +0.03(+0.79%) |
Jul 28, 2014 | 3.926 | 3.926 | 3.669 | 3.728 | 60,267 | -0.22(-5.50%) |
Jul 25, 2014 | 3.699 | 3.985 | 3.679 | 3.945 | 74,942 | +0.20(+5.26%) |
Jul 24, 2014 | 3.738 | 3.778 | 3.699 | 3.748 | 75,597 | -0.01(-0.26%) |
Jul 23, 2014 | 3.758 | 3.827 | 3.748 | 3.758 | 48,828 | -0.01(-0.26%) |
Jul 22, 2014 | 3.709 | 3.822 | 3.699 | 3.768 | 78,440 | +0.10(+2.69%) |
Jul 21, 2014 | 3.561 | 3.728 | 3.502 | 3.669 | 224,402 | +0.09(+2.48%) |
Jul 18, 2014 | 3.551 | 3.756 | 3.511 | 3.580 | 174,792 | +0.06(+1.68%) |
Jul 17, 2014 | 3.541 | 3.561 | 3.502 | 3.521 | 54,512 | -0.05(-1.38%) |
Jul 16, 2014 | 3.709 | 3.709 | 3.506 | 3.571 | 191,628 | -0.13(-3.47%) |
Jul 15, 2014 | 3.797 | 3.807 | 3.699 | 3.699 | 76,363 | -0.13(-3.35%) |
Jul 14, 2014 | 3.945 | 3.945 | 3.788 | 3.827 | 119,915 | -0.07(-1.77%) |
Jul 11, 2014 | 3.936 | 3.975 | 3.876 | 3.896 | 47,206 | -0.04(-1.00%) |
Jul 10, 2014 | 3.847 | 3.985 | 3.847 | 3.936 | 59,892 | +0.03(+0.76%) |
Jul 09, 2014 | 3.916 | 3.965 | 3.847 | 3.906 | 99,489 | +0.00(+0.00%) |
Jul 08, 2014 | 3.955 | 3.985 | 3.896 | 3.906 | 145,398 | -0.09(-2.22%) |
Jul 07, 2014 | 4.103 | 4.103 | 3.945 | 3.995 | 100,097 | -0.16(-3.80%) |
Jul 03, 2014 | 4.162 | 4.153 | 4.153 | 4.153 | 50,489 | -0.04(-0.94%) |
Jul 02, 2014 | 4.488 | 4.488 | 4.172 | 4.192 | 163,544 | -0.32(-7.00%) |
Jul 01, 2014 | 4.478 | 4.517 | 4.340 | 4.508 | 175,808 | +0.08(+1.78%) |
Jun 30, 2014 | 4.143 | 4.537 | 4.103 | 4.429 | 378,999 | +0.31(+7.42%) |
Jun 27, 2014 | 3.738 | 4.182 | 3.738 | 4.123 | 3,325,374 | +0.35(+9.14%) |
Jun 26, 2014 | 3.778 | 3.965 | 3.738 | 3.778 | 199,511 | +0.02(+0.53%) |
Jun 25, 2014 | 3.827 | 3.896 | 3.723 | 3.758 | 207,832 | -0.07(-1.80%) |
Jun 24, 2014 | 3.886 | 4.034 | 3.817 | 3.827 | 239,418 | -0.09(-2.27%) |
Jun 23, 2014 | 3.945 | 3.975 | 3.847 | 3.916 | 178,171 | -0.05(-1.24%) |
Jun 20, 2014 | 4.093 | 4.093 | 3.945 | 3.965 | 241,004 | -0.10(-2.43%) |
Jun 19, 2014 | 4.083 | 4.093 | 3.945 | 4.064 | 143,149 | +0.01(+0.24%) |
Jun 18, 2014 | 4.034 | 4.093 | 4.010 | 4.054 | 108,076 | +0.04(+0.98%) |
Jun 17, 2014 | 3.945 | 4.064 | 3.866 | 4.014 | 133,900 | +0.07(+1.75%) |
Jun 16, 2014 | 3.837 | 3.955 | 3.827 | 3.945 | 127,050 | +0.11(+2.83%) |
Jun 13, 2014 | 3.886 | 3.906 | 3.827 | 3.837 | 106,685 | -0.02(-0.51%) |
Jun 12, 2014 | 3.866 | 3.886 | 3.827 | 3.857 | 100,872 | +0.00(+0.00%) |
Jun 11, 2014 | 3.817 | 3.945 | 3.766 | 3.857 | 140,943 | +0.04(+1.03%) |
Jun 10, 2014 | 3.827 | 3.846 | 3.707 | 3.817 | 146,093 | +0.21(+5.91%) |
Jun 06, 2014 | 3.585 | 3.633 | 3.488 | 3.604 | 104,214 | +0.05(+1.36%) |
Jun 05, 2014 | 3.488 | 3.565 | 3.410 | 3.556 | 107,498 | +0.06(+1.66%) |
Jun 04, 2014 | 3.468 | 3.517 | 3.439 | 3.497 | 124,733 | +0.05(+1.40%) |
Jun 03, 2014 | 3.565 | 3.565 | 3.391 | 3.449 | 196,230 | -0.15(-4.04%) |
Jun 02, 2014 | 3.701 | 3.701 | 3.536 | 3.594 | 221,224 | -0.12(-3.13%) |
May 30, 2014 | 3.778 | 3.778 | 3.633 | 3.711 | 94,885 | -0.04(-1.03%) |
May 29, 2014 | 3.914 | 4.011 | 3.720 | 3.749 | 95,652 | -0.17(-4.44%) |
May 28, 2014 | 4.011 | 4.011 | 3.846 | 3.924 | 111,863 | -0.08(-1.94%) |
May 27, 2014 | 4.069 | 4.127 | 3.962 | 4.001 | 81,821 | -0.01(-0.24%) |
May 23, 2014 | 4.040 | 4.011 | 4.011 | 4.011 | 74,213 | -0.03(-0.72%) |
May 22, 2014 | 4.185 | 4.263 | 4.040 | 4.040 | 71,966 | -0.16(-3.70%) |
May 21, 2014 | 4.311 | 4.311 | 4.098 | 4.195 | 79,847 | -0.03(-0.69%) |
May 20, 2014 | 4.292 | 4.292 | 4.098 | 4.224 | 143,755 | -0.09(-2.13%) |
May 19, 2014 | 4.340 | 4.428 | 4.253 | 4.316 | 120,371 | -0.01(-0.34%) |
May 16, 2014 | 4.311 | 4.376 | 4.117 | 4.331 | 136,058 | +0.00(+0.00%) |
May 15, 2014 | 4.088 | 4.384 | 3.972 | 4.331 | 166,128 | +0.21(+5.18%) |
May 14, 2014 | 4.108 | 4.195 | 4.030 | 4.117 | 158,317 | -0.01(-0.23%) |
May 13, 2014 | 4.108 | 4.214 | 4.011 | 4.127 | 128,118 | +0.04(+0.95%) |
May 12, 2014 | 4.069 | 4.176 | 3.949 | 4.088 | 209,016 | +0.02(+0.48%) |
May 09, 2014 | 3.875 | 4.069 | 3.837 | 4.069 | 159,143 | +0.16(+4.22%) |
May 08, 2014 | 3.914 | 3.923 | 3.749 | 3.904 | 142,260 | -0.04(-0.98%) |
May 07, 2014 | 3.904 | 4.021 | 3.778 | 3.943 | 194,239 | +0.16(+4.36%) |
May 06, 2014 | 3.807 | 3.856 | 3.730 | 3.778 | 198,681 | -0.02(-0.51%) |
May 05, 2014 | 3.788 | 3.866 | 3.720 | 3.798 | 86,067 | -0.01(-0.25%) |
May 02, 2014 | 3.875 | 3.895 | 3.759 | 3.807 | 124,904 | -0.04(-1.01%) |