Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.500 | 3.525 | 3.386 | 3.470 | 5,853 | +0.08(+2.36%) |
Jul 30, 2014 | 3.500 | 3.500 | 3.300 | 3.390 | 5,461 | -0.04(-1.17%) |
Jul 29, 2014 | 2.950 | 3.570 | 2.950 | 3.430 | 8,345 | +0.49(+16.67%) |
Jul 28, 2014 | 3.500 | 3.525 | 2.750 | 2.940 | 18,065 | -0.72(-19.67%) |
Jul 25, 2014 | 3.940 | 3.940 | 3.660 | 3.660 | 700 | -0.24(-6.15%) |
Jul 24, 2014 | 3.920 | 3.920 | 3.790 | 3.900 | 700 | +0.00(+0.00%) |
Jul 23, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 250 | +0.03(+0.78%) |
Jul 22, 2014 | 3.700 | 3.870 | 3.500 | 3.870 | 7,805 | +0.17(+4.59%) |
Jul 21, 2014 | 3.946 | 3.946 | 3.700 | 3.700 | 1,750 | -0.25(-6.33%) |
Jul 18, 2014 | 4.020 | 4.020 | 3.750 | 3.950 | 4,255 | -0.06(-1.50%) |
Jul 17, 2014 | 4.070 | 4.090 | 4.010 | 4.010 | 4,636 | -0.05(-1.23%) |
Jul 16, 2014 | 4.060 | 4.060 | 4.050 | 4.060 | 2,000 | -0.01(-0.25%) |
Jul 15, 2014 | 4.070 | 4.329 | 4.070 | 4.070 | 300 | -0.05(-1.21%) |
Jul 14, 2014 | 4.051 | 4.130 | 4.050 | 4.120 | 4,638 | +0.06(+1.48%) |
Jul 11, 2014 | 4.074 | 4.074 | 4.060 | 4.060 | 1,300 | +0.01(+0.25%) |
Jul 10, 2014 | 4.050 | 4.150 | 4.050 | 4.050 | 3,300 | -0.01(-0.25%) |
Jul 08, 2014 | 4.060 | 4.060 | 4.060 | 0 | -0.05(-1.22%) | |
Jul 07, 2014 | 4.110 | 4.110 | 4.110 | 4.110 | 123 | -0.05(-1.20%) |
Jul 03, 2014 | 4.160 | 4.160 | 4.160 | 0 | +0.06(+1.46%) | |
Jul 02, 2014 | 4.100 | 4.235 | 4.050 | 4.100 | 6,423 | +0.04(+0.99%) |
Jul 01, 2014 | 4.100 | 4.100 | 4.050 | 4.060 | 1,526 | -0.07(-1.69%) |
Jun 30, 2014 | 4.130 | 4.130 | 4.130 | 4.130 | 311 | +0.04(+0.98%) |
Jun 27, 2014 | 4.210 | 4.210 | 4.090 | 4.090 | 1,672 | -0.06(-1.45%) |
Jun 26, 2014 | 4.250 | 4.250 | 4.050 | 4.150 | 1,801 | +0.08(+1.97%) |
Jun 25, 2014 | 4.100 | 4.360 | 4.070 | 4.070 | 5,343 | -0.04(-0.97%) |
Jun 24, 2014 | 4.240 | 4.630 | 4.070 | 4.110 | 10,696 | +0.03(+0.74%) |
Jun 23, 2014 | 4.470 | 4.470 | 4.080 | 4.080 | 8,383 | -0.22(-5.12%) |
Jun 20, 2014 | 4.950 | 5.000 | 4.300 | 4.300 | 22,527 | -0.67(-13.48%) |
Jun 19, 2014 | 5.000 | 5.000 | 4.615 | 4.970 | 3,218 | -0.03(-0.60%) |
Jun 18, 2014 | 4.630 | 5.140 | 4.630 | 5.000 | 5,417 | +0.01(+0.20%) |
Jun 17, 2014 | 4.950 | 5.000 | 4.885 | 4.990 | 3,708 | -0.01(-0.20%) |
Jun 16, 2014 | 4.990 | 5.000 | 4.740 | 5.000 | 6,324 | +0.08(+1.63%) |
Jun 13, 2014 | 4.950 | 4.950 | 4.660 | 4.920 | 2,649 | +0.08(+1.65%) |
Jun 12, 2014 | 4.860 | 4.870 | 4.700 | 4.840 | 3,819 | +0.40(+9.01%) |
Jun 11, 2014 | 4.645 | 4.645 | 4.320 | 4.440 | 3,459 | -0.16(-3.48%) |
Jun 10, 2014 | 4.500 | 4.990 | 4.400 | 4.600 | 5,669 | -0.32(-6.41%) |
Jun 06, 2014 | 4.500 | 4.915 | 4.500 | 4.915 | 2,384 | -0.08(-1.70%) |
Jun 05, 2014 | 4.750 | 5.000 | 4.690 | 5.000 | 4,846 | +0.36(+7.76%) |
Jun 04, 2014 | 4.310 | 4.660 | 4.310 | 4.640 | 3,776 | +0.14(+3.11%) |
Jun 03, 2014 | 4.210 | 4.586 | 4.210 | 4.500 | 656 | +0.20(+4.65%) |
Jun 02, 2014 | 4.740 | 4.740 | 4.270 | 4.300 | 400 | -0.49(-10.23%) |
May 28, 2014 | 4.790 | 4.790 | 4.790 | 4.790 | 77 | -0.38(-7.35%) |
May 27, 2014 | 5.160 | 5.170 | 5.150 | 5.170 | 1,172 | +0.65(+14.38%) |
May 23, 2014 | 4.520 | 4.520 | 4.520 | 0 | +0.34(+8.13%) | |
May 22, 2014 | 4.570 | 4.570 | 4.170 | 4.180 | 1,343 | -0.97(-18.91%) |
May 21, 2014 | 5.155 | 5.155 | 5.155 | 5.155 | 300 | +1.25(+32.17%) |
May 19, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | -0.23(-5.57%) |
May 16, 2014 | 4.265 | 4.265 | 4.130 | 4.130 | 989 | +0.21(+5.35%) |
May 15, 2014 | 3.970 | 3.980 | 3.920 | 3.920 | 1,250 | -0.23(-5.54%) |
May 14, 2014 | 3.910 | 4.320 | 3.900 | 4.150 | 15,509 | +0.18(+4.40%) |
May 13, 2014 | 3.610 | 3.975 | 3.610 | 3.975 | 450 | +0.06(+1.40%) |
May 12, 2014 | 3.550 | 4.010 | 3.550 | 3.920 | 11,229 | -0.11(-2.83%) |
May 09, 2014 | 4.200 | 4.280 | 3.400 | 4.034 | 7,725 | -0.23(-5.31%) |
May 08, 2014 | 4.260 | 4.350 | 4.250 | 4.260 | 8,100 | -0.19(-4.27%) |
May 07, 2014 | 4.980 | 5.000 | 4.450 | 4.450 | 6,033 | -0.63(-12.49%) |
May 06, 2014 | 4.720 | 5.085 | 4.720 | 5.085 | 200 | +0.10(+2.11%) |
May 05, 2014 | 4.980 | 5.000 | 4.960 | 4.980 | 2,496 | -0.03(-0.60%) |
May 02, 2014 | 5.050 | 5.051 | 5.000 | 5.010 | 9,029 | -0.18(-3.47%) |