Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.372 | 3.372 | 3.372 | 3.372 | 696 | +0.02(+0.54%) |
Jul 30, 2014 | 3.388 | 3.388 | 3.354 | 3.354 | 4,316 | -0.03(-0.97%) |
Jul 29, 2014 | 3.386 | 3.388 | 3.386 | 3.388 | 3,992 | +0.00(+0.00%) |
Jul 28, 2014 | 3.362 | 3.395 | 3.362 | 3.388 | 45,196 | +0.02(+0.44%) |
Jul 25, 2014 | 3.373 | 3.385 | 3.361 | 3.373 | 8,084 | -0.01(-0.41%) |
Jul 24, 2014 | 3.362 | 3.386 | 3.362 | 3.386 | 17,056 | +0.01(+0.34%) |
Jul 23, 2014 | 3.375 | 3.375 | 3.375 | 3.375 | 108 | +0.00(+0.00%) |
Jul 22, 2014 | 3.375 | 3.375 | 3.357 | 3.375 | 19,956 | -0.00(-0.15%) |
Jul 21, 2014 | 3.380 | 3.380 | 3.380 | 3.380 | 340 | +0.00(+0.00%) |
Jul 18, 2014 | 3.422 | 3.422 | 3.380 | 3.380 | 29,652 | -0.05(-1.47%) |
Jul 17, 2014 | 3.473 | 3.473 | 3.427 | 3.430 | 11,704 | -0.01(-0.35%) |
Jul 16, 2014 | 3.438 | 3.442 | 3.438 | 3.442 | 4,852 | +0.02(+0.66%) |
Jul 15, 2014 | 3.422 | 3.422 | 3.417 | 3.420 | 3,860 | -0.00(-0.07%) |
Jul 14, 2014 | 3.410 | 3.442 | 3.393 | 3.422 | 9,872 | +0.02(+0.59%) |
Jul 11, 2014 | 3.365 | 3.433 | 3.340 | 3.402 | 52,672 | +0.04(+1.11%) |
Jul 10, 2014 | 3.375 | 3.375 | 3.365 | 3.365 | 5,200 | -0.02(-0.63%) |
Jul 09, 2014 | 3.377 | 3.386 | 3.363 | 3.386 | 35,852 | +0.02(+0.71%) |
Jul 08, 2014 | 3.357 | 3.362 | 3.340 | 3.362 | 11,244 | +0.01(+0.36%) |
Jul 07, 2014 | 3.354 | 3.354 | 3.350 | 3.350 | 7,200 | -0.01(-0.44%) |
Jul 03, 2014 | 3.365 | 3.365 | 3.365 | 3.365 | 14,800 | -0.00(-0.07%) |
Jul 02, 2014 | 3.370 | 3.370 | 3.365 | 3.368 | 7,264 | -0.02(-0.59%) |
Jul 01, 2014 | 3.390 | 3.410 | 3.377 | 3.388 | 25,700 | -0.04(-1.09%) |
Jun 30, 2014 | 3.395 | 3.425 | 3.393 | 3.425 | 14,800 | -0.00(-0.07%) |
Jun 27, 2014 | 3.380 | 3.427 | 3.373 | 3.427 | 32,716 | +0.02(+0.66%) |
Jun 26, 2014 | 3.400 | 3.433 | 3.400 | 3.405 | 11,060 | +0.00(+0.00%) |
Jun 25, 2014 | 3.375 | 3.405 | 3.375 | 3.405 | 11,948 | +0.03(+0.96%) |
Jun 24, 2014 | 3.370 | 3.390 | 3.365 | 3.373 | 34,524 | +0.00(+0.13%) |
Jun 23, 2014 | 3.370 | 3.370 | 3.368 | 3.368 | 7,664 | -0.00(-0.06%) |
Jun 20, 2014 | 3.388 | 3.388 | 3.370 | 3.370 | 6,204 | -0.02(-0.52%) |
Jun 19, 2014 | 3.393 | 3.393 | 3.388 | 3.388 | 6,000 | -0.00(-0.07%) |
Jun 18, 2014 | 3.400 | 3.400 | 3.365 | 3.390 | 39,004 | -0.03(-0.88%) |
Jun 17, 2014 | 3.425 | 3.425 | 3.412 | 3.420 | 17,980 | +0.02(+0.51%) |
Jun 16, 2014 | 3.415 | 3.442 | 3.400 | 3.402 | 14,288 | -0.04(-1.02%) |
Jun 13, 2014 | 3.440 | 3.440 | 3.438 | 3.438 | 5,084 | +0.00(+0.00%) |
Jun 12, 2014 | 3.445 | 3.447 | 3.438 | 3.438 | 10,216 | +0.01(+0.29%) |
Jun 11, 2014 | 3.428 | 3.428 | 3.428 | 3.428 | 800 | +0.01(+0.25%) |
Jun 10, 2014 | 3.422 | 3.422 | 3.400 | 3.419 | 10,200 | +0.02(+0.48%) |
Jun 06, 2014 | 3.445 | 3.450 | 3.400 | 3.402 | 48,456 | -0.09(-2.55%) |
Jun 05, 2014 | 3.482 | 3.491 | 3.474 | 3.491 | 7,264 | +0.00(+0.04%) |
Jun 04, 2014 | 3.493 | 3.493 | 3.485 | 3.490 | 6,360 | -0.01(-0.29%) |
Jun 03, 2014 | 3.472 | 3.500 | 3.465 | 3.500 | 12,424 | +0.04(+1.12%) |
Jun 02, 2014 | 3.467 | 3.467 | 3.461 | 3.461 | 9,000 | -0.00(-0.04%) |
May 30, 2014 | 3.433 | 3.465 | 3.433 | 3.462 | 36,104 | +0.02(+0.65%) |
May 29, 2014 | 3.415 | 3.442 | 3.413 | 3.440 | 14,024 | +0.05(+1.39%) |
May 28, 2014 | 3.412 | 3.413 | 3.393 | 3.393 | 31,496 | -0.01(-0.43%) |
May 27, 2014 | 3.408 | 3.410 | 3.408 | 3.408 | 32,824 | -0.01(-0.37%) |
May 23, 2014 | 3.430 | 3.420 | 3.420 | 3.420 | 36,800 | -0.02(-0.65%) |
May 22, 2014 | 3.438 | 3.442 | 3.438 | 3.442 | 5,644 | +0.00(+0.00%) |
May 21, 2014 | 3.445 | 3.445 | 3.440 | 3.442 | 2,204 | -0.02(-0.65%) |
May 20, 2014 | 3.458 | 3.487 | 3.458 | 3.465 | 12,108 | +0.03(+1.02%) |
May 19, 2014 | 3.487 | 3.487 | 3.430 | 3.430 | 23,024 | -0.02(-0.72%) |
May 16, 2014 | 3.455 | 3.455 | 3.455 | 3.455 | 60 | +0.00(+0.00%) |
May 15, 2014 | 3.455 | 3.455 | 3.455 | 3.455 | 120 | +0.00(+0.00%) |
May 14, 2014 | 3.537 | 3.538 | 3.455 | 3.455 | 37,116 | -0.06(-1.85%) |
May 13, 2014 | 3.460 | 3.520 | 3.400 | 3.520 | 36,240 | +0.04(+1.04%) |
May 12, 2014 | 3.453 | 3.490 | 3.447 | 3.484 | 8,456 | -0.02(-0.46%) |
May 09, 2014 | 3.470 | 3.500 | 3.470 | 3.500 | 24,984 | +0.01(+0.36%) |
May 08, 2014 | 3.492 | 3.493 | 3.487 | 3.487 | 11,920 | -0.01(-0.14%) |
May 07, 2014 | 3.493 | 3.493 | 3.493 | 3.493 | 404 | +0.04(+1.01%) |
May 06, 2014 | 3.390 | 3.484 | 3.390 | 3.458 | 23,044 | +0.04(+1.32%) |
May 05, 2014 | 3.420 | 3.487 | 3.400 | 3.413 | 17,756 | +0.02(+0.57%) |
May 02, 2014 | 3.397 | 3.400 | 3.390 | 3.393 | 34,184 | +0.00(+0.09%) |