Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.220 | 4.220 | 4.000 | 4.030 | 5,024,591 | -0.24(-5.62%) |
Jul 30, 2014 | 4.330 | 4.430 | 4.240 | 4.270 | 2,523,117 | -0.06(-1.39%) |
Jul 29, 2014 | 4.400 | 4.440 | 4.160 | 4.330 | 4,020,171 | -0.07(-1.59%) |
Jul 28, 2014 | 4.200 | 4.550 | 4.080 | 4.400 | 10,352,521 | +0.21(+5.01%) |
Jul 25, 2014 | 4.100 | 4.300 | 4.070 | 4.190 | 6,997,734 | -0.02(-0.48%) |
Jul 24, 2014 | 3.800 | 4.210 | 3.752 | 4.210 | 11,871,501 | +0.43(+11.38%) |
Jul 23, 2014 | 3.650 | 3.790 | 3.610 | 3.780 | 5,732,258 | +0.19(+5.29%) |
Jul 22, 2014 | 3.620 | 3.720 | 3.550 | 3.590 | 2,994,285 | +0.01(+0.28%) |
Jul 21, 2014 | 3.480 | 3.629 | 3.400 | 3.580 | 3,102,301 | +0.08(+2.29%) |
Jul 18, 2014 | 3.460 | 3.550 | 3.420 | 3.500 | 4,296,131 | +0.07(+2.04%) |
Jul 17, 2014 | 3.600 | 3.630 | 3.400 | 3.430 | 7,295,138 | -0.22(-6.03%) |
Jul 16, 2014 | 3.700 | 3.800 | 3.610 | 3.650 | 4,785,311 | -0.01(-0.27%) |
Jul 15, 2014 | 4.080 | 4.100 | 3.640 | 3.660 | 16,945,064 | -0.43(-10.52%) |
Jul 14, 2014 | 3.680 | 4.140 | 3.450 | 4.090 | 38,090,596 | +0.76(+23.01%) |
Jul 11, 2014 | 3.250 | 3.395 | 3.250 | 3.325 | 1,728,824 | +0.08(+2.31%) |
Jul 10, 2014 | 3.260 | 3.330 | 3.220 | 3.250 | 2,027,391 | -0.08(-2.40%) |
Jul 09, 2014 | 3.400 | 3.400 | 3.280 | 3.330 | 1,754,741 | -0.01(-0.30%) |
Jul 08, 2014 | 3.430 | 3.450 | 3.300 | 3.340 | 2,816,898 | -0.08(-2.34%) |
Jul 07, 2014 | 3.610 | 3.630 | 3.400 | 3.420 | 2,683,375 | -0.09(-2.56%) |
Jul 03, 2014 | 3.630 | 3.510 | 3.510 | 3.510 | 1,438,600 | -0.09(-2.50%) |
Jul 02, 2014 | 3.480 | 3.650 | 3.440 | 3.600 | 4,918,850 | +0.16(+4.65%) |
Jul 01, 2014 | 3.400 | 3.480 | 3.350 | 3.440 | 8,573,535 | +0.05(+1.47%) |
Jun 30, 2014 | 3.500 | 3.510 | 3.380 | 3.390 | 2,773,779 | -0.08(-2.31%) |
Jun 27, 2014 | 3.510 | 3.580 | 3.390 | 3.470 | 3,935,472 | -0.07(-1.98%) |
Jun 26, 2014 | 3.660 | 3.670 | 3.505 | 3.540 | 2,819,914 | -0.11(-3.01%) |
Jun 25, 2014 | 3.610 | 3.700 | 3.550 | 3.650 | 1,633,649 | +0.01(+0.27%) |
Jun 24, 2014 | 3.690 | 3.780 | 3.620 | 3.640 | 2,144,477 | -0.04(-1.09%) |
Jun 23, 2014 | 3.730 | 3.800 | 3.650 | 3.680 | 1,782,887 | -0.03(-0.81%) |
Jun 20, 2014 | 3.640 | 3.770 | 3.580 | 3.710 | 4,932,805 | +0.07(+1.92%) |
Jun 19, 2014 | 3.650 | 3.680 | 3.580 | 3.640 | 993,942 | -0.01(-0.27%) |
Jun 18, 2014 | 3.640 | 3.678 | 3.530 | 3.650 | 1,466,286 | +0.02(+0.55%) |
Jun 17, 2014 | 3.540 | 3.710 | 3.510 | 3.630 | 3,411,851 | +0.07(+1.97%) |
Jun 16, 2014 | 3.500 | 3.605 | 3.470 | 3.560 | 2,038,509 | +0.06(+1.71%) |
Jun 13, 2014 | 3.480 | 3.570 | 3.451 | 3.500 | 1,973,896 | +0.05(+1.45%) |
Jun 12, 2014 | 3.480 | 3.610 | 3.410 | 3.450 | 3,024,445 | -0.01(-0.29%) |
Jun 11, 2014 | 3.500 | 3.550 | 3.380 | 3.460 | 1,358,235 | -0.08(-2.26%) |
Jun 10, 2014 | 3.500 | 3.580 | 3.415 | 3.540 | 2,273,568 | +0.23(+6.95%) |
Jun 06, 2014 | 3.370 | 3.370 | 3.255 | 3.310 | 1,661,235 | +0.03(+0.91%) |
Jun 05, 2014 | 3.280 | 3.350 | 3.250 | 3.280 | 3,173,831 | +0.04(+1.23%) |
Jun 04, 2014 | 3.210 | 3.260 | 3.180 | 3.240 | 1,890,466 | +0.01(+0.31%) |
Jun 03, 2014 | 3.270 | 3.280 | 3.210 | 3.230 | 2,173,721 | -0.03(-0.92%) |
Jun 02, 2014 | 3.310 | 3.370 | 3.230 | 3.260 | 2,640,331 | -0.05(-1.51%) |
May 30, 2014 | 3.400 | 3.450 | 3.270 | 3.310 | 2,388,361 | -0.07(-2.07%) |
May 29, 2014 | 3.400 | 3.460 | 3.350 | 3.380 | 1,425,265 | -0.01(-0.29%) |
May 28, 2014 | 3.450 | 3.490 | 3.350 | 3.390 | 2,082,772 | -0.04(-1.17%) |
May 27, 2014 | 3.450 | 3.550 | 3.380 | 3.430 | 2,274,893 | -0.01(-0.29%) |
May 23, 2014 | 3.380 | 3.440 | 3.440 | 3.440 | 1,351,400 | +0.07(+2.08%) |
May 22, 2014 | 3.290 | 3.400 | 3.250 | 3.370 | 1,698,977 | +0.10(+3.06%) |
May 21, 2014 | 3.290 | 3.350 | 3.230 | 3.270 | 1,794,573 | -0.02(-0.46%) |
May 20, 2014 | 3.390 | 3.400 | 3.260 | 3.285 | 2,164,226 | -0.09(-2.81%) |
May 19, 2014 | 3.300 | 3.420 | 3.280 | 3.380 | 1,507,405 | +0.05(+1.50%) |
May 16, 2014 | 3.420 | 3.420 | 3.270 | 3.330 | 1,697,047 | -0.10(-2.92%) |
May 15, 2014 | 3.350 | 3.450 | 3.300 | 3.430 | 1,795,427 | +0.03(+0.88%) |
May 14, 2014 | 3.450 | 3.530 | 3.310 | 3.400 | 1,912,823 | -0.04(-1.16%) |
May 13, 2014 | 3.570 | 3.570 | 3.411 | 3.440 | 1,449,649 | -0.12(-3.37%) |
May 12, 2014 | 3.450 | 3.571 | 3.430 | 3.560 | 2,536,223 | +0.11(+3.19%) |
May 09, 2014 | 3.360 | 3.460 | 3.230 | 3.450 | 3,316,958 | +0.06(+1.77%) |
May 08, 2014 | 3.420 | 3.520 | 3.380 | 3.390 | 2,989,832 | -0.01(-0.29%) |
May 07, 2014 | 3.300 | 3.410 | 3.150 | 3.400 | 3,540,989 | +0.14(+4.29%) |
May 06, 2014 | 3.330 | 3.380 | 3.220 | 3.260 | 2,821,455 | -0.09(-2.69%) |
May 05, 2014 | 3.340 | 3.405 | 3.260 | 3.350 | 2,205,229 | +0.03(+0.90%) |
May 02, 2014 | 3.500 | 3.510 | 3.210 | 3.320 | 5,802,668 | -0.20(-5.68%) |