Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.588 | 3.594 | 3.594 | 3.594 | 6,230,637 | +0.01(+0.35%) |
Aug 28, 2014 | 3.687 | 3.693 | 3.557 | 3.582 | 13,152,215 | -0.16(-4.15%) |
Aug 27, 2014 | 3.700 | 3.752 | 3.687 | 3.737 | 8,408,799 | +0.06(+1.52%) |
Aug 26, 2014 | 3.600 | 3.706 | 3.588 | 3.681 | 10,893,667 | +0.11(+3.13%) |
Aug 25, 2014 | 3.551 | 3.588 | 3.520 | 3.569 | 10,195,439 | +0.05(+1.41%) |
Aug 22, 2014 | 3.507 | 3.538 | 3.495 | 3.520 | 5,864,019 | +0.01(+0.18%) |
Aug 21, 2014 | 3.532 | 3.545 | 3.504 | 3.513 | 7,644,602 | +0.00(+0.00%) |
Aug 20, 2014 | 3.513 | 3.513 | 3.495 | 3.513 | 3,984,545 | +0.01(+0.18%) |
Aug 19, 2014 | 3.458 | 3.545 | 3.458 | 3.507 | 15,889,459 | +0.05(+1.44%) |
Aug 18, 2014 | 3.464 | 3.476 | 3.420 | 3.458 | 5,836,541 | +0.01(+0.36%) |
Aug 15, 2014 | 3.482 | 3.482 | 3.402 | 3.445 | 8,424,493 | -0.01(-0.18%) |
Aug 14, 2014 | 3.470 | 3.482 | 3.433 | 3.451 | 18,659,618 | -0.02(-0.54%) |
Aug 13, 2014 | 3.569 | 3.576 | 3.414 | 3.470 | 13,618,542 | -0.09(-2.61%) |
Aug 12, 2014 | 3.588 | 3.613 | 3.563 | 3.563 | 5,175,772 | -0.04(-1.09%) |
Aug 11, 2014 | 3.646 | 3.652 | 3.593 | 3.603 | 6,067,137 | -0.02(-0.68%) |
Aug 08, 2014 | 3.578 | 3.630 | 3.566 | 3.627 | 4,794,441 | +0.04(+1.03%) |
Aug 07, 2014 | 3.633 | 3.658 | 3.559 | 3.590 | 10,087,141 | -0.03(-0.85%) |
Aug 06, 2014 | 3.590 | 3.652 | 3.590 | 3.621 | 6,973,519 | +0.04(+1.03%) |
Aug 05, 2014 | 3.609 | 3.655 | 3.572 | 3.584 | 7,231,357 | -0.06(-1.69%) |
Aug 04, 2014 | 3.621 | 3.667 | 3.584 | 3.646 | 8,711,745 | +0.04(+1.03%) |
Aug 01, 2014 | 3.621 | 3.683 | 3.590 | 3.609 | 9,579,506 | -0.02(-0.68%) |
Jul 31, 2014 | 3.615 | 3.683 | 3.603 | 3.633 | 9,743,805 | -0.07(-1.84%) |
Jul 30, 2014 | 3.732 | 3.766 | 3.677 | 3.701 | 16,421,686 | -0.12(-3.23%) |
Jul 29, 2014 | 3.825 | 3.837 | 3.782 | 3.825 | 6,381,292 | +0.01(+0.16%) |
Jul 28, 2014 | 3.825 | 3.874 | 3.794 | 3.819 | 4,288,038 | +0.02(+0.65%) |
Jul 25, 2014 | 3.806 | 3.850 | 3.782 | 3.794 | 5,101,290 | -0.01(-0.16%) |
Jul 24, 2014 | 3.726 | 3.850 | 3.714 | 3.800 | 10,521,481 | +0.12(+3.19%) |
Jul 23, 2014 | 3.677 | 3.708 | 3.652 | 3.683 | 7,320,299 | -0.01(-0.17%) |
Jul 22, 2014 | 3.704 | 3.738 | 3.689 | 3.689 | 8,860,456 | -0.02(-0.67%) |
Jul 21, 2014 | 3.714 | 3.726 | 3.664 | 3.714 | 10,922,856 | -0.02(-0.50%) |
Jul 18, 2014 | 3.825 | 3.850 | 3.714 | 3.732 | 16,844,450 | -0.03(-0.82%) |
Jul 17, 2014 | 3.874 | 3.887 | 3.738 | 3.763 | 21,252,564 | -0.17(-4.25%) |
Jul 16, 2014 | 3.998 | 4.023 | 3.868 | 3.930 | 9,575,444 | -0.01(-0.16%) |
Jul 15, 2014 | 3.905 | 3.961 | 3.881 | 3.936 | 11,615,788 | +0.05(+1.27%) |
Jul 14, 2014 | 3.874 | 3.930 | 3.853 | 3.887 | 7,493,960 | +0.03(+0.80%) |
Jul 11, 2014 | 3.788 | 3.862 | 3.782 | 3.856 | 8,614,430 | +0.01(+0.32%) |
Jul 10, 2014 | 3.837 | 3.862 | 3.800 | 3.844 | 10,487,485 | -0.04(-1.11%) |
Jul 09, 2014 | 3.856 | 3.912 | 3.850 | 3.887 | 6,078,084 | +0.04(+0.96%) |
Jul 08, 2014 | 3.874 | 3.881 | 3.831 | 3.850 | 7,007,114 | -0.02(-0.64%) |
Jul 07, 2014 | 3.800 | 3.902 | 3.769 | 3.874 | 9,193,958 | +0.11(+2.96%) |
Jul 03, 2014 | 3.701 | 3.763 | 3.763 | 3.763 | 9,453,489 | +0.06(+1.67%) |
Jul 02, 2014 | 3.627 | 3.708 | 3.590 | 3.701 | 14,057,692 | +0.06(+1.70%) |
Jul 01, 2014 | 3.664 | 3.704 | 3.621 | 3.640 | 11,729,696 | +0.00(+0.00%) |
Jun 30, 2014 | 3.652 | 3.652 | 3.584 | 3.640 | 11,596,911 | -0.03(-0.84%) |
Jun 27, 2014 | 3.732 | 3.738 | 3.646 | 3.671 | 11,553,417 | -0.12(-3.10%) |
Jun 26, 2014 | 3.813 | 3.825 | 3.745 | 3.788 | 8,155,105 | -0.06(-1.61%) |
Jun 25, 2014 | 3.881 | 3.893 | 3.828 | 3.850 | 4,769,531 | -0.03(-0.80%) |
Jun 24, 2014 | 3.850 | 3.930 | 3.850 | 3.881 | 9,085,894 | +0.01(+0.16%) |
Jun 23, 2014 | 3.837 | 3.881 | 3.825 | 3.874 | 6,727,509 | +0.07(+1.79%) |
Jun 20, 2014 | 3.813 | 3.831 | 3.788 | 3.806 | 6,098,843 | -0.02(-0.48%) |
Jun 19, 2014 | 3.850 | 3.887 | 3.800 | 3.825 | 4,462,598 | +0.00(+0.00%) |
Jun 18, 2014 | 3.738 | 3.856 | 3.720 | 3.825 | 8,642,330 | +0.11(+2.82%) |
Jun 17, 2014 | 3.695 | 3.748 | 3.689 | 3.720 | 4,687,271 | -0.01(-0.33%) |
Jun 16, 2014 | 3.763 | 3.763 | 3.714 | 3.732 | 5,444,265 | -0.04(-0.98%) |
Jun 13, 2014 | 3.797 | 3.800 | 3.742 | 3.769 | 4,323,762 | -0.01(-0.33%) |
Jun 12, 2014 | 3.813 | 3.837 | 3.782 | 3.782 | 3,783,989 | -0.04(-0.97%) |
Jun 11, 2014 | 3.850 | 3.850 | 3.788 | 3.819 | 7,369,850 | -0.02(-0.48%) |
Jun 10, 2014 | 3.825 | 3.853 | 3.800 | 3.837 | 6,053,471 | +0.05(+1.31%) |
Jun 06, 2014 | 3.776 | 3.813 | 3.757 | 3.788 | 4,608,440 | +0.09(+2.51%) |
Jun 05, 2014 | 3.732 | 3.751 | 3.683 | 3.695 | 6,040,384 | -0.01(-0.33%) |
Jun 04, 2014 | 3.751 | 3.763 | 3.695 | 3.708 | 5,004,139 | -0.04(-0.99%) |
Jun 03, 2014 | 3.646 | 3.757 | 3.646 | 3.745 | 12,236,073 | +0.09(+2.36%) |