Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.934 | 3.942 | 3.814 | 3.833 | 791,784 | -0.12(-3.04%) |
Jul 30, 2014 | 3.968 | 3.976 | 3.953 | 3.953 | 198,047 | -0.01(-0.28%) |
Jul 29, 2014 | 3.972 | 3.979 | 3.961 | 3.964 | 158,778 | -0.00(-0.09%) |
Jul 28, 2014 | 3.953 | 3.979 | 3.953 | 3.968 | 147,535 | +0.01(+0.28%) |
Jul 25, 2014 | 3.983 | 3.983 | 3.946 | 3.957 | 157,626 | -0.01(-0.19%) |
Jul 24, 2014 | 3.968 | 3.979 | 3.957 | 3.964 | 295,659 | +0.00(+0.00%) |
Jul 23, 2014 | 3.964 | 3.971 | 3.946 | 3.964 | 189,339 | +0.00(+0.09%) |
Jul 22, 2014 | 3.946 | 3.964 | 3.934 | 3.961 | 166,294 | +0.03(+0.86%) |
Jul 21, 2014 | 3.938 | 3.957 | 3.927 | 3.927 | 294,985 | -0.03(-0.85%) |
Jul 18, 2014 | 3.949 | 3.964 | 3.938 | 3.961 | 106,199 | +0.03(+0.73%) |
Jul 17, 2014 | 3.946 | 3.957 | 3.926 | 3.932 | 180,539 | -0.02(-0.45%) |
Jul 16, 2014 | 3.946 | 3.953 | 3.938 | 3.949 | 119,140 | +0.00(+0.10%) |
Jul 15, 2014 | 3.946 | 3.968 | 3.934 | 3.946 | 404,839 | -0.01(-0.28%) |
Jul 14, 2014 | 3.964 | 3.970 | 3.949 | 3.957 | 461,404 | -0.03(-0.66%) |
Jul 11, 2014 | 4.013 | 4.013 | 3.972 | 3.983 | 229,443 | -0.02(-0.56%) |
Jul 10, 2014 | 4.032 | 4.046 | 3.991 | 4.006 | 226,633 | -0.03(-0.74%) |
Jul 09, 2014 | 4.002 | 4.070 | 3.988 | 4.036 | 454,600 | +0.03(+0.85%) |
Jul 08, 2014 | 3.998 | 4.021 | 3.974 | 4.002 | 370,349 | +0.01(+0.26%) |
Jul 07, 2014 | 3.983 | 4.003 | 3.980 | 3.992 | 160,408 | +0.01(+0.30%) |
Jul 03, 2014 | 3.972 | 3.980 | 3.980 | 3.980 | 293,051 | +0.01(+0.38%) |
Jul 02, 2014 | 4.002 | 4.006 | 3.961 | 3.965 | 394,983 | -0.03(-0.75%) |
Jul 01, 2014 | 3.991 | 4.017 | 3.983 | 3.995 | 280,996 | +0.00(+0.09%) |
Jun 30, 2014 | 3.972 | 4.024 | 3.957 | 3.991 | 327,917 | +0.02(+0.47%) |
Jun 27, 2014 | 3.965 | 3.972 | 3.939 | 3.972 | 160,891 | +0.01(+0.28%) |
Jun 26, 2014 | 3.950 | 3.972 | 3.939 | 3.961 | 120,700 | +0.03(+0.66%) |
Jun 25, 2014 | 3.927 | 3.954 | 3.927 | 3.935 | 221,214 | +0.00(+0.00%) |
Jun 24, 2014 | 3.939 | 3.965 | 3.935 | 3.935 | 313,696 | -0.01(-0.19%) |
Jun 23, 2014 | 3.950 | 3.954 | 3.939 | 3.942 | 276,575 | -0.01(-0.38%) |
Jun 20, 2014 | 3.957 | 3.965 | 3.950 | 3.957 | 339,907 | -0.01(-0.32%) |
Jun 19, 2014 | 3.983 | 3.983 | 3.957 | 3.970 | 170,331 | -0.01(-0.15%) |
Jun 18, 2014 | 3.965 | 3.980 | 3.961 | 3.976 | 139,927 | +0.02(+0.55%) |
Jun 17, 2014 | 3.957 | 3.983 | 3.924 | 3.954 | 282,503 | -0.02(-0.54%) |
Jun 16, 2014 | 4.009 | 4.013 | 3.976 | 3.976 | 228,638 | -0.03(-0.84%) |
Jun 13, 2014 | 3.968 | 4.028 | 3.965 | 4.009 | 359,072 | +0.04(+0.94%) |
Jun 12, 2014 | 3.972 | 3.998 | 3.972 | 3.972 | 204,275 | +0.00(+0.00%) |
Jun 11, 2014 | 3.972 | 3.987 | 3.968 | 3.972 | 119,507 | -0.01(-0.37%) |
Jun 10, 2014 | 4.002 | 4.002 | 3.976 | 3.987 | 192,893 | +0.00(+0.00%) |
Jun 06, 2014 | 3.965 | 3.997 | 3.959 | 3.987 | 242,024 | +0.03(+0.84%) |
Jun 05, 2014 | 3.957 | 3.969 | 3.943 | 3.954 | 262,046 | +0.01(+0.19%) |
Jun 04, 2014 | 3.983 | 4.009 | 3.883 | 3.946 | 733,762 | -0.06(-1.39%) |
Jun 03, 2014 | 3.998 | 4.020 | 3.987 | 4.002 | 323,202 | +0.01(+0.37%) |
Jun 02, 2014 | 3.965 | 3.991 | 3.954 | 3.987 | 354,936 | +0.03(+0.84%) |
May 30, 2014 | 3.957 | 3.965 | 3.946 | 3.954 | 201,600 | -0.00(-0.09%) |
May 29, 2014 | 3.957 | 3.965 | 3.946 | 3.957 | 288,847 | -0.01(-0.19%) |
May 28, 2014 | 3.965 | 3.980 | 3.961 | 3.965 | 189,626 | +0.00(+0.09%) |
May 27, 2014 | 3.932 | 3.972 | 3.932 | 3.961 | 155,266 | +0.02(+0.56%) |
May 23, 2014 | 3.961 | 3.939 | 3.939 | 3.939 | 203,132 | -0.03(-0.65%) |
May 22, 2014 | 3.969 | 4.006 | 3.954 | 3.965 | 372,653 | +0.00(+0.09%) |
May 21, 2014 | 3.972 | 3.972 | 3.954 | 3.961 | 199,812 | -0.01(-0.37%) |
May 20, 2014 | 3.935 | 3.979 | 3.935 | 3.976 | 485,880 | +0.06(+1.51%) |
May 19, 2014 | 3.924 | 3.932 | 3.917 | 3.917 | 223,289 | -0.01(-0.19%) |
May 16, 2014 | 3.887 | 3.954 | 3.872 | 3.924 | 443,679 | +0.03(+0.76%) |
May 15, 2014 | 3.898 | 3.902 | 3.887 | 3.895 | 301,600 | +0.00(+0.00%) |
May 14, 2014 | 3.895 | 3.906 | 3.895 | 3.895 | 198,724 | +0.01(+0.19%) |
May 13, 2014 | 3.898 | 3.906 | 3.887 | 3.887 | 264,499 | -0.03(-0.66%) |
May 12, 2014 | 3.917 | 3.924 | 3.902 | 3.913 | 329,417 | -0.01(-0.19%) |
May 09, 2014 | 3.909 | 3.920 | 3.902 | 3.920 | 185,007 | +0.03(+0.67%) |
May 08, 2014 | 3.902 | 3.924 | 3.891 | 3.895 | 256,171 | +0.01(+0.38%) |
May 07, 2014 | 3.876 | 3.887 | 3.869 | 3.880 | 266,360 | +0.00(+0.00%) |
May 06, 2014 | 3.880 | 3.894 | 3.876 | 3.880 | 219,424 | -0.01(-0.28%) |
May 05, 2014 | 3.865 | 3.894 | 3.865 | 3.891 | 329,730 | +0.01(+0.19%) |
May 02, 2014 | 3.883 | 3.887 | 3.873 | 3.883 | 211,759 | +0.01(+0.28%) |