Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.680 | 3.600 | 3.600 | 3.600 | 31,600 | -0.08(-2.17%) |
Aug 28, 2014 | 3.620 | 3.700 | 3.700 | 3.680 | 34,000 | -0.02(-0.54%) |
Aug 27, 2014 | 3.790 | 3.800 | 3.610 | 3.700 | 23,580 | -0.01(-0.27%) |
Aug 26, 2014 | 3.740 | 3.740 | 3.670 | 3.710 | 1,873 | +0.02(+0.54%) |
Aug 25, 2014 | 3.750 | 3.860 | 3.580 | 3.690 | 71,760 | -0.05(-1.34%) |
Aug 22, 2014 | 3.590 | 3.750 | 3.573 | 3.740 | 42,162 | +0.17(+4.76%) |
Aug 21, 2014 | 3.580 | 3.600 | 3.550 | 3.570 | 16,639 | +0.05(+1.42%) |
Aug 20, 2014 | 3.640 | 3.640 | 3.640 | 3.520 | 341 | +0.03(+0.86%) |
Aug 19, 2014 | 3.500 | 3.520 | 3.450 | 3.490 | 14,575 | -0.01(-0.43%) |
Aug 18, 2014 | 3.550 | 3.550 | 3.448 | 3.505 | 170,661 | -0.02(-0.43%) |
Aug 15, 2014 | 3.617 | 3.697 | 3.420 | 3.520 | 34,969 | -0.07(-1.95%) |
Aug 14, 2014 | 3.720 | 3.720 | 3.550 | 3.590 | 27,750 | -0.09(-2.45%) |
Aug 13, 2014 | 3.540 | 3.720 | 3.451 | 3.680 | 91,355 | +0.18(+5.14%) |
Aug 12, 2014 | 3.553 | 3.553 | 3.500 | 3.500 | 700 | -0.06(-1.69%) |
Aug 11, 2014 | 3.510 | 3.670 | 3.510 | 3.560 | 14,926 | +0.15(+4.40%) |
Aug 08, 2014 | 3.500 | 3.500 | 3.348 | 3.410 | 6,547 | -0.08(-2.29%) |
Aug 07, 2014 | 3.390 | 3.520 | 3.282 | 3.490 | 106,938 | +0.23(+7.11%) |
Aug 06, 2014 | 3.240 | 3.295 | 3.240 | 3.258 | 10,025 | +0.02(+0.57%) |
Aug 05, 2014 | 3.230 | 3.240 | 3.130 | 3.240 | 4,790 | +0.10(+3.18%) |
Aug 04, 2014 | 3.230 | 3.290 | 3.040 | 3.140 | 36,420 | -0.02(-0.63%) |
Aug 01, 2014 | 3.340 | 3.340 | 3.160 | 3.160 | 21,870 | -0.17(-5.11%) |
Jul 31, 2014 | 3.400 | 3.400 | 3.269 | 3.330 | 12,823 | -0.01(-0.30%) |
Jul 30, 2014 | 3.440 | 3.440 | 3.270 | 3.340 | 40,101 | -0.02(-0.60%) |
Jul 29, 2014 | 3.360 | 3.460 | 3.360 | 3.360 | 13,782 | +0.00(+0.00%) |
Jul 28, 2014 | 3.433 | 3.445 | 3.350 | 3.360 | 21,758 | -0.06(-1.75%) |
Jul 25, 2014 | 3.420 | 3.420 | 3.400 | 3.420 | 2,072 | -0.03(-0.87%) |
Jul 24, 2014 | 3.450 | 3.462 | 3.369 | 3.450 | 79,249 | +0.09(+2.57%) |
Jul 23, 2014 | 3.470 | 3.470 | 3.325 | 3.364 | 52,067 | -0.11(-3.07%) |
Jul 22, 2014 | 3.430 | 3.470 | 3.330 | 3.470 | 15,380 | +0.04(+1.17%) |
Jul 21, 2014 | 3.410 | 3.479 | 3.410 | 3.430 | 14,554 | -0.04(-1.09%) |
Jul 18, 2014 | 3.480 | 3.480 | 3.440 | 3.468 | 2,738 | +0.03(+0.81%) |
Jul 17, 2014 | 3.430 | 3.480 | 3.400 | 3.440 | 7,606 | +0.02(+0.58%) |
Jul 16, 2014 | 3.440 | 3.480 | 3.420 | 3.420 | 4,312 | -0.06(-1.72%) |
Jul 15, 2014 | 3.430 | 3.480 | 3.430 | 3.480 | 4,500 | +0.00(+0.00%) |
Jul 14, 2014 | 3.480 | 3.480 | 3.480 | 3.480 | 1,014 | +0.06(+1.75%) |
Jul 11, 2014 | 3.490 | 3.490 | 3.370 | 3.420 | 2,370 | +0.09(+2.70%) |
Jul 10, 2014 | 3.317 | 3.460 | 3.317 | 3.330 | 5,562 | -0.14(-4.03%) |
Jul 09, 2014 | 3.420 | 3.470 | 3.420 | 3.470 | 6,670 | +0.03(+0.73%) |
Jul 08, 2014 | 3.470 | 3.480 | 3.360 | 3.445 | 3,934 | -0.05(-1.29%) |
Jul 07, 2014 | 3.470 | 3.490 | 3.433 | 3.490 | 6,207 | +0.00(+0.00%) |
Jul 03, 2014 | 3.460 | 3.490 | 3.490 | 3.490 | 6,200 | +0.00(+0.00%) |
Jul 02, 2014 | 3.500 | 3.500 | 3.450 | 3.490 | 10,134 | +0.00(+0.00%) |
Jul 01, 2014 | 3.500 | 3.500 | 3.460 | 3.490 | 17,662 | +0.06(+1.75%) |
Jun 30, 2014 | 3.440 | 3.470 | 3.400 | 3.430 | 18,394 | -0.01(-0.29%) |
Jun 27, 2014 | 3.450 | 3.460 | 3.430 | 3.440 | 8,769 | +0.01(+0.29%) |
Jun 26, 2014 | 3.430 | 3.440 | 3.400 | 3.430 | 5,765 | -0.01(-0.29%) |
Jun 25, 2014 | 3.490 | 3.490 | 3.430 | 3.440 | 3,054 | +0.02(+0.44%) |
Jun 24, 2014 | 3.470 | 3.470 | 3.340 | 3.425 | 2,395 | +0.01(+0.44%) |
Jun 23, 2014 | 3.420 | 3.535 | 3.410 | 3.410 | 17,781 | -0.06(-1.73%) |
Jun 20, 2014 | 3.470 | 3.520 | 3.470 | 3.470 | 6,150 | -0.01(-0.29%) |
Jun 19, 2014 | 3.500 | 3.530 | 3.330 | 3.480 | 23,556 | -0.01(-0.29%) |
Jun 18, 2014 | 3.470 | 3.560 | 3.380 | 3.490 | 144,466 | +0.02(+0.58%) |
Jun 17, 2014 | 3.300 | 3.480 | 3.300 | 3.470 | 24,562 | +0.13(+3.89%) |
Jun 16, 2014 | 3.300 | 3.350 | 3.250 | 3.340 | 20,731 | +0.08(+2.45%) |
Jun 13, 2014 | 3.310 | 3.310 | 3.260 | 3.260 | 1,340 | -0.05(-1.51%) |
Jun 12, 2014 | 3.300 | 3.320 | 3.270 | 3.310 | 853 | +0.07(+2.16%) |
Jun 11, 2014 | 3.203 | 3.270 | 3.203 | 3.240 | 1,177 | -0.09(-2.60%) |
Jun 10, 2014 | 3.310 | 3.330 | 3.310 | 3.326 | 9,383 | +0.13(+3.95%) |
Jun 06, 2014 | 3.210 | 3.220 | 3.200 | 3.200 | 7,100 | -0.05(-1.52%) |
Jun 05, 2014 | 3.249 | 3.249 | 3.249 | 3.249 | 1,000 | +0.07(+2.18%) |
Jun 04, 2014 | 3.170 | 3.270 | 3.160 | 3.180 | 11,315 | +0.02(+0.63%) |
Jun 03, 2014 | 3.100 | 3.220 | 3.100 | 3.160 | 2,000 | -0.03(-0.94%) |