Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.121 | 3.150 | 3.016 | 3.035 | 7,559,928 | -0.14(-4.53%) |
Jul 30, 2014 | 3.179 | 3.217 | 3.160 | 3.179 | 3,489,055 | -0.02(-0.60%) |
Jul 29, 2014 | 3.169 | 3.237 | 3.140 | 3.198 | 6,469,979 | +0.06(+1.83%) |
Jul 28, 2014 | 3.141 | 3.198 | 3.102 | 3.141 | 5,115,707 | -0.04(-1.21%) |
Jul 25, 2014 | 3.016 | 3.179 | 2.997 | 3.179 | 5,566,889 | +0.16(+5.41%) |
Jul 24, 2014 | 3.073 | 3.093 | 2.997 | 3.016 | 8,312,501 | -0.08(-2.48%) |
Jul 23, 2014 | 3.121 | 3.150 | 3.083 | 3.093 | 4,201,044 | -0.03(-0.92%) |
Jul 22, 2014 | 3.150 | 3.160 | 3.102 | 3.121 | 2,158,349 | -0.03(-0.91%) |
Jul 21, 2014 | 3.208 | 3.217 | 3.083 | 3.150 | 5,430,422 | -0.03(-0.91%) |
Jul 18, 2014 | 3.169 | 3.189 | 3.131 | 3.179 | 3,396,745 | -0.04(-1.19%) |
Jul 17, 2014 | 3.131 | 3.285 | 3.121 | 3.217 | 6,993,855 | +0.08(+2.45%) |
Jul 16, 2014 | 3.073 | 3.198 | 3.073 | 3.141 | 5,892,454 | +0.09(+2.83%) |
Jul 15, 2014 | 3.208 | 3.222 | 3.045 | 3.054 | 8,317,323 | -0.12(-3.93%) |
Jul 14, 2014 | 3.217 | 3.265 | 3.169 | 3.179 | 5,837,690 | -0.13(-4.06%) |
Jul 11, 2014 | 3.227 | 3.323 | 3.169 | 3.313 | 7,588,671 | +0.09(+2.68%) |
Jul 10, 2014 | 3.381 | 3.381 | 3.189 | 3.227 | 8,273,193 | -0.09(-2.61%) |
Jul 09, 2014 | 3.246 | 3.342 | 3.227 | 3.313 | 5,843,479 | +0.11(+3.29%) |
Jul 08, 2014 | 3.217 | 3.256 | 3.131 | 3.208 | 5,979,167 | +0.01(+0.30%) |
Jul 07, 2014 | 3.304 | 3.313 | 3.189 | 3.198 | 6,045,944 | -0.13(-4.03%) |
Jul 03, 2014 | 3.256 | 3.333 | 3.333 | 3.333 | 3,619,964 | +0.03(+0.87%) |
Jul 02, 2014 | 3.285 | 3.333 | 3.275 | 3.304 | 4,795,615 | +0.00(+0.00%) |
Jul 01, 2014 | 3.323 | 3.352 | 3.265 | 3.304 | 7,050,404 | -0.01(-0.29%) |
Jun 30, 2014 | 3.217 | 3.337 | 3.179 | 3.313 | 8,731,469 | +0.07(+2.07%) |
Jun 27, 2014 | 3.265 | 3.285 | 3.208 | 3.246 | 8,739,186 | -0.04(-1.17%) |
Jun 26, 2014 | 3.141 | 3.294 | 3.131 | 3.285 | 10,206,638 | +0.12(+3.64%) |
Jun 25, 2014 | 3.083 | 3.200 | 3.064 | 3.169 | 8,172,306 | +0.08(+2.48%) |
Jun 24, 2014 | 3.217 | 3.246 | 3.083 | 3.093 | 8,613,444 | -0.08(-2.42%) |
Jun 23, 2014 | 3.131 | 3.198 | 3.121 | 3.169 | 6,908,219 | +0.03(+0.92%) |
Jun 20, 2014 | 3.189 | 3.246 | 3.121 | 3.141 | 9,356,236 | -0.08(-2.39%) |
Jun 19, 2014 | 3.064 | 3.217 | 3.045 | 3.217 | 13,712,913 | +0.20(+6.69%) |
Jun 18, 2014 | 2.987 | 3.025 | 2.958 | 3.016 | 5,859,066 | +0.03(+0.96%) |
Jun 17, 2014 | 2.949 | 2.997 | 2.939 | 2.987 | 4,071,482 | +0.01(+0.32%) |
Jun 16, 2014 | 2.997 | 3.016 | 2.929 | 2.977 | 5,078,102 | +0.00(+0.00%) |
Jun 13, 2014 | 2.987 | 2.997 | 2.910 | 2.977 | 5,779,386 | -0.02(-0.64%) |
Jun 12, 2014 | 2.977 | 3.035 | 2.963 | 2.997 | 7,689,952 | +0.03(+0.97%) |
Jun 11, 2014 | 2.900 | 2.968 | 2.891 | 2.968 | 7,563,755 | +0.09(+3.00%) |
Jun 10, 2014 | 2.852 | 2.910 | 2.833 | 2.881 | 7,943,440 | +0.11(+3.81%) |
Jun 06, 2014 | 2.756 | 2.795 | 2.737 | 2.776 | 4,675,952 | +0.02(+0.70%) |
Jun 05, 2014 | 2.699 | 2.776 | 2.689 | 2.756 | 7,294,094 | +0.09(+3.24%) |
Jun 04, 2014 | 2.680 | 2.718 | 2.660 | 2.670 | 4,389,522 | -0.01(-0.36%) |
Jun 03, 2014 | 2.641 | 2.728 | 2.632 | 2.680 | 5,280,455 | +0.04(+1.45%) |
Jun 02, 2014 | 2.651 | 2.680 | 2.622 | 2.641 | 4,851,031 | -0.02(-0.72%) |
May 30, 2014 | 2.641 | 2.670 | 2.603 | 2.660 | 5,287,490 | +0.00(+0.00%) |
May 29, 2014 | 2.622 | 2.699 | 2.612 | 2.660 | 5,829,490 | +0.02(+0.73%) |
May 28, 2014 | 2.680 | 2.680 | 2.622 | 2.641 | 4,811,924 | -0.06(-2.14%) |
May 27, 2014 | 2.747 | 2.756 | 2.641 | 2.699 | 7,722,978 | -0.07(-2.43%) |
May 23, 2014 | 2.804 | 2.766 | 2.766 | 2.766 | 4,784,450 | -0.05(-1.62%) |
May 22, 2014 | 2.850 | 2.864 | 2.792 | 2.812 | 4,924,621 | +0.01(+0.34%) |
May 21, 2014 | 2.860 | 2.864 | 2.783 | 2.802 | 5,163,326 | -0.04(-1.35%) |
May 20, 2014 | 2.879 | 2.927 | 2.821 | 2.840 | 6,743,174 | -0.07(-2.31%) |
May 19, 2014 | 2.917 | 2.936 | 2.898 | 2.908 | 3,072,698 | -0.01(-0.33%) |
May 16, 2014 | 2.888 | 2.922 | 2.879 | 2.917 | 2,779,030 | +0.02(+0.66%) |
May 15, 2014 | 2.956 | 2.975 | 2.888 | 2.898 | 4,718,252 | -0.09(-2.89%) |
May 14, 2014 | 3.032 | 3.052 | 2.983 | 2.984 | 3,864,629 | +0.00(+0.00%) |
May 13, 2014 | 2.994 | 3.042 | 2.965 | 2.984 | 3,633,195 | -0.02(-0.64%) |
May 12, 2014 | 2.984 | 3.023 | 2.936 | 3.004 | 5,830,385 | +0.09(+2.96%) |
May 09, 2014 | 2.936 | 2.946 | 2.888 | 2.917 | 4,093,660 | -0.01(-0.33%) |
May 08, 2014 | 2.927 | 2.984 | 2.908 | 2.927 | 4,328,726 | +0.01(+0.33%) |
May 07, 2014 | 2.965 | 3.004 | 2.888 | 2.917 | 6,166,123 | -0.02(-0.65%) |
May 06, 2014 | 2.994 | 3.013 | 2.936 | 2.936 | 5,617,100 | -0.01(-0.33%) |
May 05, 2014 | 3.042 | 3.052 | 2.927 | 2.946 | 4,196,625 | -0.04(-1.29%) |
May 02, 2014 | 2.917 | 3.013 | 2.908 | 2.984 | 4,644,227 | +0.08(+2.64%) |