Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.016 | 4.044 | 3.924 | 4.021 | 13,397 | -0.02(-0.57%) |
Jul 30, 2014 | 4.035 | 4.053 | 4.025 | 4.044 | 7,575 | -0.01(-0.23%) |
Jul 29, 2014 | 4.044 | 4.108 | 4.035 | 4.053 | 25,411 | -0.09(-2.23%) |
Jul 28, 2014 | 4.053 | 4.145 | 4.025 | 4.145 | 3,923 | +0.11(+2.75%) |
Jul 25, 2014 | 4.053 | 4.062 | 4.016 | 4.035 | 30,770 | +0.01(+0.23%) |
Jul 24, 2014 | 3.988 | 4.062 | 3.961 | 4.025 | 2,088 | -0.01(-0.17%) |
Jul 23, 2014 | 4.007 | 4.035 | 3.933 | 4.032 | 5,253 | +0.05(+1.34%) |
Jul 22, 2014 | 3.961 | 4.062 | 3.924 | 3.979 | 9,800 | +0.01(+0.23%) |
Jul 21, 2014 | 3.961 | 3.979 | 3.961 | 3.970 | 5,111 | -0.01(-0.23%) |
Jul 18, 2014 | 3.970 | 4.016 | 3.961 | 3.979 | 16,755 | +0.01(+0.23%) |
Jul 17, 2014 | 3.942 | 4.007 | 3.942 | 3.970 | 4,146 | +0.01(+0.35%) |
Jul 16, 2014 | 4.007 | 4.031 | 3.942 | 3.956 | 18,861 | +0.02(+0.59%) |
Jul 15, 2014 | 3.915 | 3.951 | 3.878 | 3.933 | 17,971 | -0.01(-0.23%) |
Jul 14, 2014 | 3.955 | 3.960 | 3.924 | 3.942 | 11,037 | +0.02(+0.47%) |
Jul 11, 2014 | 3.878 | 3.933 | 3.868 | 3.924 | 14,401 | +0.05(+1.19%) |
Jul 10, 2014 | 3.868 | 3.924 | 3.831 | 3.878 | 10,919 | +0.00(+0.00%) |
Jul 09, 2014 | 3.942 | 3.942 | 3.878 | 3.878 | 3,818 | -0.04(-0.94%) |
Jul 08, 2014 | 3.970 | 3.970 | 3.887 | 3.915 | 8,957 | -0.06(-1.40%) |
Jul 07, 2014 | 3.961 | 3.988 | 3.951 | 3.970 | 3,639 | +0.01(+0.23%) |
Jul 03, 2014 | 4.062 | 3.961 | 3.961 | 3.961 | 32,060 | -0.12(-2.94%) |
Jul 02, 2014 | 4.044 | 4.108 | 4.044 | 4.081 | 27,894 | +0.06(+1.38%) |
Jul 01, 2014 | 4.067 | 4.099 | 4.016 | 4.025 | 26,382 | -0.02(-0.46%) |
Jun 30, 2014 | 4.155 | 4.155 | 4.044 | 4.044 | 37,737 | -0.15(-3.52%) |
Jun 27, 2014 | 3.841 | 4.192 | 3.832 | 4.192 | 142,891 | +0.32(+8.22%) |
Jun 26, 2014 | 3.867 | 3.887 | 3.850 | 3.873 | 18,651 | -0.05(-1.29%) |
Jun 25, 2014 | 3.730 | 3.924 | 3.700 | 3.924 | 64,252 | +0.23(+6.25%) |
Jun 24, 2014 | 3.684 | 3.721 | 3.656 | 3.693 | 36,274 | +0.00(+0.00%) |
Jun 23, 2014 | 3.721 | 3.748 | 3.684 | 3.693 | 24,590 | +0.00(+0.00%) |
Jun 20, 2014 | 3.739 | 3.739 | 3.684 | 3.693 | 262,644 | +0.00(+0.00%) |
Jun 19, 2014 | 3.647 | 3.721 | 3.628 | 3.693 | 27,095 | +0.09(+2.56%) |
Jun 18, 2014 | 3.675 | 3.684 | 3.601 | 3.601 | 6,615 | -0.03(-0.76%) |
Jun 17, 2014 | 3.573 | 3.665 | 3.573 | 3.628 | 19,987 | +0.03(+0.77%) |
Jun 16, 2014 | 3.711 | 3.711 | 3.554 | 3.601 | 56,143 | +0.00(+0.00%) |
Jun 13, 2014 | 3.684 | 3.693 | 3.601 | 3.601 | 29,391 | -0.05(-1.27%) |
Jun 12, 2014 | 3.721 | 3.739 | 3.638 | 3.647 | 30,286 | -0.06(-1.74%) |
Jun 11, 2014 | 3.822 | 3.822 | 3.711 | 3.711 | 21,543 | -0.02(-0.49%) |
Jun 10, 2014 | 3.776 | 3.776 | 3.730 | 3.730 | 33,225 | -0.07(-1.94%) |
Jun 06, 2014 | 3.831 | 3.859 | 3.739 | 3.804 | 17,700 | -0.05(-1.20%) |
Jun 04, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 5 | +0.03(+0.72%) |
Jun 03, 2014 | 3.813 | 3.841 | 3.776 | 3.822 | 5,943 | +0.00(+0.00%) |
Jun 02, 2014 | 3.619 | 3.850 | 3.619 | 3.822 | 3,612 | -0.02(-0.48%) |
May 30, 2014 | 3.832 | 3.878 | 3.831 | 3.841 | 5,073 | -0.04(-0.95%) |
May 29, 2014 | 3.896 | 3.896 | 3.877 | 3.878 | 786 | +0.05(+1.20%) |
May 28, 2014 | 3.831 | 3.961 | 3.813 | 3.831 | 22,854 | -0.04(-0.95%) |
May 27, 2014 | 3.896 | 3.905 | 3.804 | 3.868 | 10,770 | -0.05(-1.18%) |
May 23, 2014 | 3.813 | 3.915 | 3.915 | 3.915 | 5,307 | +0.08(+2.17%) |
May 22, 2014 | 3.831 | 3.831 | 3.831 | 3.831 | 1,221 | +0.00(+0.00%) |
May 21, 2014 | 3.778 | 3.831 | 3.767 | 3.831 | 9,661 | +0.05(+1.22%) |
May 20, 2014 | 3.758 | 3.785 | 3.748 | 3.785 | 4,944 | +0.00(+0.00%) |
May 19, 2014 | 3.767 | 3.785 | 3.702 | 3.785 | 2,625 | +0.01(+0.32%) |
May 16, 2014 | 3.794 | 3.794 | 3.739 | 3.773 | 4,944 | -0.02(-0.56%) |
May 15, 2014 | 3.795 | 3.795 | 3.795 | 3.795 | 108 | -0.01(-0.36%) |
May 14, 2014 | 3.822 | 3.831 | 3.795 | 3.808 | 2,103 | -0.02(-0.60%) |
May 13, 2014 | 3.822 | 3.831 | 3.822 | 3.831 | 2,882 | +0.04(+0.97%) |
May 12, 2014 | 3.785 | 3.804 | 3.693 | 3.795 | 10,073 | -0.03(-0.72%) |
May 09, 2014 | 3.831 | 3.831 | 3.822 | 3.822 | 245 | +0.01(+0.24%) |
May 08, 2014 | 3.822 | 3.961 | 3.785 | 3.813 | 24,323 | +0.04(+0.98%) |
May 07, 2014 | 3.762 | 3.831 | 3.762 | 3.776 | 11,506 | -0.01(-0.24%) |
May 06, 2014 | 3.785 | 3.804 | 3.785 | 3.785 | 5,863 | +0.01(+0.34%) |
May 05, 2014 | 3.759 | 3.804 | 3.758 | 3.772 | 6,131 | -0.01(-0.34%) |
May 02, 2014 | 3.785 | 3.822 | 3.767 | 3.785 | 35,456 | -0.03(-0.73%) |