Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.735 | 3.727 | 3.727 | 3.727 | 264,681 | -0.02(-0.60%) |
Aug 28, 2014 | 3.727 | 3.765 | 3.720 | 3.750 | 601,045 | +0.05(+1.43%) |
Aug 27, 2014 | 3.629 | 3.705 | 3.629 | 3.697 | 756,069 | +0.24(+6.99%) |
Aug 26, 2014 | 3.433 | 3.471 | 3.425 | 3.456 | 186,312 | +0.02(+0.44%) |
Aug 25, 2014 | 3.433 | 3.440 | 3.418 | 3.440 | 129,256 | +0.02(+0.66%) |
Aug 22, 2014 | 3.433 | 3.425 | 3.418 | 3.418 | 132,902 | -0.01(-0.22%) |
Aug 21, 2014 | 3.425 | 3.433 | 3.388 | 3.425 | 236,247 | -0.08(-2.16%) |
Aug 20, 2014 | 3.493 | 3.508 | 3.493 | 3.501 | 155,510 | +0.01(+0.22%) |
Aug 19, 2014 | 3.493 | 3.516 | 3.501 | 3.493 | 144,685 | -0.01(-0.22%) |
Aug 18, 2014 | 3.471 | 3.493 | 3.463 | 3.501 | 216,776 | +0.04(+1.09%) |
Aug 15, 2014 | 3.478 | 3.493 | 3.456 | 3.463 | 162,700 | +0.01(+0.22%) |
Aug 14, 2014 | 3.471 | 3.456 | 3.448 | 3.456 | 158,807 | +0.00(+0.00%) |
Aug 13, 2014 | 3.448 | 3.463 | 3.388 | 3.456 | 138,062 | +0.07(+2.00%) |
Aug 12, 2014 | 3.410 | 3.418 | 3.388 | 3.388 | 158,380 | -0.07(-1.96%) |
Aug 11, 2014 | 3.418 | 3.463 | 3.418 | 3.456 | 347,289 | +0.10(+2.92%) |
Aug 08, 2014 | 3.342 | 3.357 | 3.305 | 3.357 | 228,314 | +0.08(+2.53%) |
Aug 07, 2014 | 3.305 | 3.320 | 3.274 | 3.274 | 132,620 | +0.02(+0.46%) |
Aug 06, 2014 | 3.229 | 3.267 | 3.229 | 3.259 | 245,610 | -0.11(-3.14%) |
Aug 05, 2014 | 3.365 | 3.365 | 3.335 | 3.365 | 293,543 | -0.07(-1.98%) |
Aug 04, 2014 | 3.410 | 3.440 | 3.403 | 3.433 | 242,339 | +0.04(+1.11%) |
Aug 01, 2014 | 3.380 | 3.410 | 3.365 | 3.395 | 387,995 | +0.06(+1.81%) |
Jul 31, 2014 | 3.380 | 3.388 | 3.327 | 3.335 | 355,241 | -0.14(-3.91%) |
Jul 30, 2014 | 3.576 | 3.576 | 3.425 | 3.471 | 947,636 | +0.19(+5.75%) |
Jul 29, 2014 | 3.320 | 3.320 | 3.274 | 3.282 | 470,212 | -0.14(-3.97%) |
Jul 28, 2014 | 3.433 | 3.440 | 3.407 | 3.418 | 526,005 | -0.01(-0.22%) |
Jul 25, 2014 | 3.440 | 3.440 | 3.418 | 3.425 | 283,693 | +0.00(+0.00%) |
Jul 24, 2014 | 3.425 | 3.433 | 3.403 | 3.425 | 691,431 | +0.08(+2.48%) |
Jul 23, 2014 | 3.320 | 3.350 | 3.320 | 3.342 | 338,571 | +0.01(+0.23%) |
Jul 22, 2014 | 3.259 | 3.357 | 3.259 | 3.335 | 537,213 | +0.01(+0.30%) |
Jul 21, 2014 | 3.347 | 3.393 | 3.317 | 3.325 | 1,031,764 | -0.14(-4.13%) |
Jul 18, 2014 | 3.393 | 3.476 | 3.393 | 3.468 | 658,639 | +0.09(+2.68%) |
Jul 17, 2014 | 3.393 | 3.400 | 3.370 | 3.378 | 418,211 | +0.01(+0.22%) |
Jul 16, 2014 | 3.415 | 3.415 | 3.370 | 3.370 | 318,012 | -0.04(-1.11%) |
Jul 15, 2014 | 3.408 | 3.415 | 3.378 | 3.408 | 458,837 | +0.00(+0.00%) |
Jul 14, 2014 | 3.378 | 3.423 | 3.332 | 3.408 | 798,334 | +0.24(+7.62%) |
Jul 11, 2014 | 3.189 | 3.197 | 3.166 | 3.166 | 143,431 | -0.01(-0.24%) |
Jul 10, 2014 | 3.227 | 3.242 | 3.166 | 3.174 | 368,217 | -0.02(-0.71%) |
Jul 09, 2014 | 3.234 | 3.242 | 3.197 | 3.197 | 217,544 | -0.09(-2.75%) |
Jul 08, 2014 | 3.280 | 3.295 | 3.264 | 3.287 | 444,598 | -0.01(-0.23%) |
Jul 07, 2014 | 3.302 | 3.317 | 3.272 | 3.295 | 433,979 | -0.01(-0.23%) |
Jul 03, 2014 | 3.302 | 3.302 | 3.302 | 3.302 | 569,423 | +0.14(+4.29%) |
Jul 02, 2014 | 3.189 | 3.189 | 3.159 | 3.166 | 331,894 | +0.02(+0.72%) |
Jul 01, 2014 | 3.114 | 3.151 | 3.114 | 3.144 | 270,573 | -0.02(-0.48%) |
Jun 30, 2014 | 3.151 | 3.173 | 3.129 | 3.159 | 709,871 | +0.13(+4.23%) |
Jun 27, 2014 | 2.993 | 3.031 | 2.978 | 3.031 | 364,420 | -0.02(-0.74%) |
Jun 26, 2014 | 3.046 | 3.053 | 3.016 | 3.053 | 742,481 | +0.18(+6.30%) |
Jun 25, 2014 | 2.865 | 2.880 | 2.850 | 2.872 | 178,666 | +0.02(+0.79%) |
Jun 24, 2014 | 2.865 | 2.880 | 2.850 | 2.850 | 365,744 | +0.03(+1.07%) |
Jun 23, 2014 | 2.842 | 2.850 | 2.820 | 2.820 | 194,143 | -0.03(-1.06%) |
Jun 20, 2014 | 2.880 | 2.880 | 2.850 | 2.850 | 498,101 | -0.02(-0.79%) |
Jun 19, 2014 | 2.888 | 2.895 | 2.872 | 2.872 | 437,303 | +0.02(+0.79%) |
Jun 18, 2014 | 2.850 | 2.857 | 2.835 | 2.850 | 264,079 | +0.00(+0.00%) |
Jun 17, 2014 | 2.872 | 2.872 | 2.850 | 2.850 | 475,597 | -0.06(-2.07%) |
Jun 16, 2014 | 2.933 | 2.933 | 2.880 | 2.910 | 878,736 | -0.03(-1.03%) |
Jun 13, 2014 | 2.970 | 2.970 | 2.933 | 2.940 | 314,629 | -0.02(-0.76%) |
Jun 12, 2014 | 3.001 | 3.001 | 2.948 | 2.963 | 427,885 | -0.04(-1.26%) |
Jun 11, 2014 | 2.993 | 3.023 | 2.993 | 3.001 | 434,814 | +0.04(+1.27%) |
Jun 10, 2014 | 2.948 | 2.963 | 2.940 | 2.963 | 397,998 | +0.00(+0.00%) |
Jun 06, 2014 | 2.970 | 2.970 | 2.955 | 2.963 | 424,408 | +0.04(+1.29%) |
Jun 05, 2014 | 2.948 | 2.955 | 2.908 | 2.925 | 206,260 | -0.03(-1.02%) |
Jun 04, 2014 | 2.970 | 3.001 | 2.948 | 2.955 | 795,029 | +0.04(+1.29%) |
Jun 03, 2014 | 2.895 | 2.948 | 2.880 | 2.918 | 820,380 | +0.04(+1.31%) |