Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.441 | 3.510 | 3.340 | 3.450 | 21,900 | -0.04(-1.15%) |
Jul 30, 2014 | 3.660 | 3.670 | 3.310 | 3.490 | 55,403 | -0.16(-4.38%) |
Jul 29, 2014 | 3.670 | 3.790 | 3.600 | 3.650 | 6,950 | -0.04(-1.08%) |
Jul 28, 2014 | 3.688 | 3.770 | 3.670 | 3.690 | 5,154 | +0.00(+0.00%) |
Jul 25, 2014 | 3.690 | 3.800 | 3.660 | 3.690 | 7,761 | -0.01(-0.27%) |
Jul 24, 2014 | 3.730 | 3.800 | 3.700 | 3.700 | 1,282 | +0.04(+1.10%) |
Jul 23, 2014 | 3.790 | 3.920 | 3.660 | 3.660 | 64,562 | -0.16(-4.19%) |
Jul 22, 2014 | 3.670 | 3.820 | 3.460 | 3.820 | 30,566 | +0.12(+3.24%) |
Jul 21, 2014 | 3.670 | 3.721 | 3.660 | 3.700 | 5,065 | +0.03(+0.82%) |
Jul 18, 2014 | 3.779 | 3.780 | 3.660 | 3.670 | 1,776 | +0.01(+0.27%) |
Jul 17, 2014 | 3.890 | 3.890 | 3.620 | 3.660 | 13,358 | -0.16(-4.19%) |
Jul 16, 2014 | 3.900 | 3.960 | 3.800 | 3.820 | 11,030 | -0.06(-1.55%) |
Jul 15, 2014 | 3.840 | 3.990 | 3.750 | 3.880 | 78,948 | +0.09(+2.37%) |
Jul 14, 2014 | 3.800 | 3.850 | 3.600 | 3.790 | 41,505 | -0.04(-1.04%) |
Jul 11, 2014 | 3.750 | 3.860 | 3.730 | 3.830 | 8,027 | +0.02(+0.52%) |
Jul 10, 2014 | 3.610 | 3.860 | 3.550 | 3.810 | 16,703 | +0.00(+0.00%) |
Jul 09, 2014 | 4.070 | 4.070 | 3.760 | 3.810 | 20,952 | -0.27(-6.51%) |
Jul 08, 2014 | 4.080 | 4.140 | 3.970 | 4.075 | 20,332 | -0.12(-2.98%) |
Jul 07, 2014 | 3.970 | 4.280 | 3.870 | 4.200 | 283,904 | +0.23(+5.80%) |
Jul 03, 2014 | 3.890 | 3.970 | 3.970 | 3.970 | 25,800 | +0.07(+1.79%) |
Jul 02, 2014 | 3.940 | 4.060 | 3.890 | 3.900 | 14,985 | -0.05(-1.27%) |
Jul 01, 2014 | 3.990 | 4.029 | 3.930 | 3.950 | 12,545 | -0.02(-0.48%) |
Jun 30, 2014 | 3.970 | 3.970 | 3.920 | 3.969 | 2,233 | +0.16(+4.17%) |
Jun 27, 2014 | 3.851 | 4.150 | 3.720 | 3.810 | 38,315 | +0.09(+2.42%) |
Jun 26, 2014 | 3.900 | 4.000 | 3.720 | 3.720 | 13,640 | -0.10(-2.62%) |
Jun 25, 2014 | 3.960 | 3.960 | 3.820 | 3.820 | 5,300 | -0.19(-4.74%) |
Jun 24, 2014 | 4.010 | 4.170 | 4.000 | 4.010 | 42,501 | -0.09(-2.20%) |
Jun 23, 2014 | 3.970 | 4.100 | 3.790 | 4.100 | 49,557 | +0.07(+1.74%) |
Jun 20, 2014 | 4.160 | 4.160 | 3.960 | 4.030 | 14,812 | -0.16(-3.82%) |
Jun 19, 2014 | 4.370 | 4.700 | 4.030 | 4.190 | 28,679 | -0.07(-1.64%) |
Jun 18, 2014 | 4.320 | 4.550 | 4.250 | 4.260 | 105,757 | +0.01(+0.24%) |
Jun 17, 2014 | 3.700 | 4.350 | 3.700 | 4.250 | 88,677 | +0.48(+12.74%) |
Jun 16, 2014 | 3.770 | 3.790 | 3.730 | 3.770 | 4,189 | -0.03(-0.79%) |
Jun 13, 2014 | 3.940 | 3.940 | 3.780 | 3.800 | 12,486 | -0.15(-3.80%) |
Jun 12, 2014 | 3.860 | 3.990 | 3.780 | 3.950 | 20,375 | -0.04(-1.11%) |
Jun 11, 2014 | 3.990 | 4.170 | 3.920 | 3.994 | 37,196 | -0.04(-0.89%) |
Jun 10, 2014 | 4.050 | 4.160 | 3.990 | 4.030 | 13,770 | -0.19(-4.50%) |
Jun 06, 2014 | 4.300 | 4.220 | 3.970 | 4.220 | 250 | +0.25(+6.30%) |
Jun 05, 2014 | 3.950 | 3.970 | 3.880 | 3.970 | 15,709 | -0.01(-0.25%) |
Jun 04, 2014 | 4.080 | 4.120 | 3.920 | 3.980 | 26,437 | -0.10(-2.45%) |
Jun 03, 2014 | 4.220 | 4.250 | 4.050 | 4.080 | 24,378 | -0.14(-3.32%) |
Jun 02, 2014 | 4.220 | 4.560 | 4.150 | 4.220 | 22,728 | +0.04(+0.96%) |
May 30, 2014 | 4.200 | 4.300 | 4.120 | 4.180 | 7,404 | +0.02(+0.48%) |
May 29, 2014 | 4.520 | 4.750 | 4.120 | 4.160 | 33,018 | -0.21(-4.81%) |
May 28, 2014 | 4.650 | 4.950 | 4.240 | 4.370 | 42,427 | +0.13(+3.07%) |
May 27, 2014 | 4.320 | 4.510 | 4.220 | 4.240 | 24,356 | -0.08(-1.85%) |
May 23, 2014 | 4.350 | 4.320 | 4.320 | 4.320 | 1,500 | +0.05(+1.17%) |
May 22, 2014 | 4.350 | 4.440 | 4.270 | 4.270 | 17,250 | -0.03(-0.71%) |
May 21, 2014 | 4.400 | 4.500 | 4.280 | 4.301 | 12,856 | +0.08(+1.91%) |
May 20, 2014 | 4.240 | 4.440 | 4.120 | 4.220 | 7,647 | -0.12(-2.77%) |
May 19, 2014 | 3.990 | 4.440 | 3.860 | 4.340 | 23,130 | +0.40(+10.15%) |
May 16, 2014 | 3.930 | 3.990 | 3.810 | 3.940 | 4,249 | +0.09(+2.34%) |
May 15, 2014 | 4.000 | 4.000 | 3.821 | 3.850 | 3,613 | -0.08(-2.04%) |
May 14, 2014 | 3.820 | 3.980 | 3.820 | 3.930 | 5,662 | +0.00(+0.00%) |
May 13, 2014 | 3.860 | 3.930 | 3.800 | 3.930 | 8,204 | +0.03(+0.77%) |
May 12, 2014 | 3.810 | 3.900 | 3.810 | 3.900 | 13,660 | +0.09(+2.36%) |
May 09, 2014 | 3.820 | 3.989 | 3.800 | 3.810 | 5,195 | -0.02(-0.52%) |
May 08, 2014 | 3.920 | 3.920 | 3.829 | 3.830 | 8,353 | -0.10(-2.54%) |
May 07, 2014 | 3.870 | 3.930 | 3.650 | 3.930 | 7,262 | +0.00(+0.00%) |
May 06, 2014 | 4.020 | 4.020 | 3.920 | 3.930 | 9,743 | -0.08(-2.00%) |
May 05, 2014 | 4.020 | 4.059 | 3.920 | 4.010 | 5,715 | -0.06(-1.47%) |
May 02, 2014 | 4.079 | 4.080 | 3.860 | 4.070 | 7,350 | +0.21(+5.44%) |