Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.563 | 3.539 | 3.539 | 3.539 | 336,096 | -0.03(-0.83%) |
Aug 28, 2014 | 3.563 | 3.586 | 3.527 | 3.569 | 505,251 | -0.01(-0.33%) |
Aug 27, 2014 | 3.533 | 3.592 | 3.533 | 3.581 | 485,891 | +0.04(+1.18%) |
Aug 26, 2014 | 3.485 | 3.551 | 3.485 | 3.539 | 366,195 | +0.04(+1.19%) |
Aug 25, 2014 | 3.456 | 3.515 | 3.408 | 3.497 | 504,012 | +0.04(+1.03%) |
Aug 22, 2014 | 3.545 | 3.545 | 3.432 | 3.462 | 659,955 | -0.08(-2.18%) |
Aug 21, 2014 | 3.569 | 3.616 | 3.521 | 3.539 | 449,468 | -0.02(-0.67%) |
Aug 20, 2014 | 3.515 | 3.569 | 3.515 | 3.563 | 619,608 | +0.05(+1.35%) |
Aug 19, 2014 | 3.497 | 3.551 | 3.479 | 3.515 | 806,126 | +0.00(+0.00%) |
Aug 18, 2014 | 3.479 | 3.521 | 3.438 | 3.515 | 1,062,706 | +0.04(+1.03%) |
Aug 15, 2014 | 3.473 | 3.485 | 3.467 | 3.479 | 738,587 | +0.02(+0.69%) |
Aug 14, 2014 | 3.432 | 3.485 | 3.414 | 3.456 | 771,393 | +0.02(+0.69%) |
Aug 13, 2014 | 3.396 | 3.444 | 3.396 | 3.432 | 762,137 | +0.03(+0.87%) |
Aug 12, 2014 | 3.402 | 3.424 | 3.343 | 3.402 | 628,887 | -0.03(-0.87%) |
Aug 11, 2014 | 3.313 | 3.450 | 3.313 | 3.432 | 1,220,439 | +0.11(+3.41%) |
Aug 08, 2014 | 3.271 | 3.372 | 3.247 | 3.319 | 949,923 | +0.09(+2.76%) |
Aug 07, 2014 | 3.093 | 3.241 | 3.063 | 3.230 | 854,550 | +0.10(+3.04%) |
Aug 06, 2014 | 3.176 | 3.194 | 3.099 | 3.134 | 524,648 | -0.07(-2.23%) |
Aug 05, 2014 | 3.099 | 3.230 | 3.087 | 3.206 | 533,644 | +0.04(+1.32%) |
Aug 04, 2014 | 3.093 | 3.164 | 3.063 | 3.164 | 424,682 | +0.07(+2.31%) |
Aug 01, 2014 | 3.212 | 3.218 | 3.044 | 3.093 | 704,898 | -0.12(-3.70%) |
Jul 31, 2014 | 3.259 | 3.271 | 3.212 | 3.212 | 369,919 | -0.06(-1.82%) |
Jul 30, 2014 | 3.289 | 3.301 | 3.224 | 3.271 | 613,698 | -0.03(-0.90%) |
Jul 29, 2014 | 3.295 | 3.366 | 3.277 | 3.301 | 521,765 | +0.01(+0.18%) |
Jul 28, 2014 | 3.313 | 3.325 | 3.283 | 3.295 | 330,126 | -0.02(-0.72%) |
Jul 25, 2014 | 3.325 | 3.337 | 3.295 | 3.319 | 494,322 | +0.00(+0.00%) |
Jul 24, 2014 | 3.271 | 3.331 | 3.271 | 3.319 | 722,493 | +0.05(+1.45%) |
Jul 23, 2014 | 3.289 | 3.301 | 3.265 | 3.271 | 522,157 | +0.00(+0.00%) |
Jul 22, 2014 | 3.241 | 3.301 | 3.224 | 3.271 | 841,613 | +0.03(+0.92%) |
Jul 21, 2014 | 3.176 | 3.247 | 3.164 | 3.241 | 541,559 | +0.04(+1.30%) |
Jul 18, 2014 | 3.176 | 3.244 | 3.152 | 3.200 | 413,178 | +0.02(+0.56%) |
Jul 17, 2014 | 3.200 | 3.200 | 3.128 | 3.182 | 618,915 | -0.02(-0.56%) |
Jul 16, 2014 | 2.998 | 3.200 | 2.998 | 3.200 | 1,046,205 | +0.20(+6.53%) |
Jul 15, 2014 | 3.117 | 3.128 | 2.980 | 3.004 | 2,446,626 | -0.15(-4.72%) |
Jul 14, 2014 | 3.295 | 3.301 | 3.123 | 3.152 | 1,668,497 | -0.14(-4.33%) |
Jul 11, 2014 | 3.325 | 3.348 | 3.283 | 3.295 | 864,708 | -0.04(-1.07%) |
Jul 10, 2014 | 3.331 | 3.337 | 3.295 | 3.331 | 598,808 | -0.01(-0.18%) |
Jul 09, 2014 | 3.331 | 3.349 | 3.301 | 3.337 | 1,163,039 | -0.01(-0.18%) |
Jul 08, 2014 | 3.366 | 3.372 | 3.313 | 3.343 | 914,660 | -0.04(-1.23%) |
Jul 07, 2014 | 3.402 | 3.411 | 3.360 | 3.384 | 705,087 | -0.02(-0.52%) |
Jul 03, 2014 | 3.390 | 3.402 | 3.402 | 3.402 | 406,880 | +0.00(+0.00%) |
Jul 02, 2014 | 3.426 | 3.426 | 3.368 | 3.402 | 899,295 | -0.03(-0.87%) |
Jul 01, 2014 | 3.438 | 3.479 | 3.396 | 3.432 | 603,227 | +0.01(+0.17%) |
Jun 30, 2014 | 3.390 | 3.432 | 3.372 | 3.426 | 662,261 | +0.02(+0.52%) |
Jun 27, 2014 | 3.366 | 3.419 | 3.354 | 3.408 | 698,555 | +0.02(+0.53%) |
Jun 26, 2014 | 3.337 | 3.414 | 3.331 | 3.390 | 579,394 | +0.05(+1.42%) |
Jun 25, 2014 | 3.331 | 3.390 | 3.331 | 3.343 | 507,554 | -0.02(-0.53%) |
Jun 24, 2014 | 3.414 | 3.414 | 3.334 | 3.360 | 710,532 | -0.05(-1.57%) |
Jun 23, 2014 | 3.462 | 3.470 | 3.396 | 3.414 | 565,869 | -0.05(-1.37%) |
Jun 20, 2014 | 3.390 | 3.462 | 3.384 | 3.462 | 861,762 | +0.09(+2.65%) |
Jun 19, 2014 | 3.438 | 3.438 | 3.360 | 3.372 | 691,449 | -0.04(-1.22%) |
Jun 18, 2014 | 3.390 | 3.420 | 3.378 | 3.414 | 787,054 | +0.00(+0.00%) |
Jun 17, 2014 | 3.408 | 3.444 | 3.350 | 3.414 | 815,721 | +0.01(+0.35%) |
Jun 16, 2014 | 3.307 | 3.420 | 3.301 | 3.402 | 1,160,662 | +0.09(+2.69%) |
Jun 13, 2014 | 3.307 | 3.323 | 3.262 | 3.313 | 545,519 | +0.01(+0.18%) |
Jun 12, 2014 | 3.313 | 3.319 | 3.265 | 3.307 | 787,890 | +0.03(+0.91%) |
Jun 11, 2014 | 3.289 | 3.309 | 3.254 | 3.277 | 909,218 | +0.00(+0.00%) |
Jun 10, 2014 | 3.354 | 3.365 | 3.265 | 3.277 | 1,122,623 | -0.02(-0.53%) |
Jun 06, 2014 | 3.524 | 3.553 | 3.289 | 3.295 | 2,618,447 | -0.24(-6.81%) |
Jun 05, 2014 | 3.289 | 3.588 | 3.195 | 3.536 | 5,443,011 | +0.23(+6.93%) |
Jun 04, 2014 | 3.177 | 3.328 | 3.177 | 3.307 | 1,317,996 | +0.14(+4.26%) |
Jun 03, 2014 | 3.242 | 3.260 | 3.154 | 3.171 | 1,506,434 | -0.09(-2.88%) |