Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.660 | 3.660 | 3.660 | 0 | -0.05(-1.35%) | |
Aug 28, 2014 | 3.730 | 3.750 | 3.700 | 3.710 | 321,156 | -0.01(-0.27%) |
Aug 27, 2014 | 3.740 | 3.780 | 3.720 | 3.720 | 384,738 | -0.03(-0.80%) |
Aug 26, 2014 | 3.740 | 3.800 | 3.740 | 3.750 | 356,772 | +0.00(+0.00%) |
Aug 25, 2014 | 3.770 | 3.770 | 3.740 | 3.750 | 120,684 | -0.01(-0.27%) |
Aug 22, 2014 | 3.700 | 3.780 | 3.700 | 3.760 | 185,508 | +0.02(+0.53%) |
Aug 21, 2014 | 3.740 | 3.740 | 3.670 | 3.740 | 256,796 | -0.01(-0.27%) |
Aug 20, 2014 | 3.790 | 3.790 | 3.750 | 3.750 | 159,180 | -0.03(-0.79%) |
Aug 19, 2014 | 3.730 | 3.810 | 3.730 | 3.780 | 178,910 | +0.04(+1.07%) |
Aug 18, 2014 | 3.790 | 3.800 | 3.730 | 3.740 | 175,660 | -0.01(-0.27%) |
Aug 15, 2014 | 3.660 | 3.760 | 3.660 | 3.750 | 296,372 | +0.08(+2.18%) |
Aug 14, 2014 | 3.710 | 3.710 | 3.640 | 3.670 | 361,383 | -0.04(-1.08%) |
Aug 13, 2014 | 3.730 | 3.750 | 3.700 | 3.710 | 76,447 | -0.01(-0.27%) |
Aug 12, 2014 | 3.710 | 3.740 | 3.690 | 3.720 | 210,013 | +0.02(+0.54%) |
Aug 11, 2014 | 3.800 | 3.800 | 3.690 | 3.700 | 460,212 | -0.04(-1.07%) |
Aug 08, 2014 | 3.770 | 3.770 | 3.680 | 3.740 | 344,140 | +0.00(+0.00%) |
Aug 07, 2014 | 3.740 | 3.755 | 3.710 | 3.740 | 150,483 | -0.01(-0.27%) |
Aug 06, 2014 | 3.750 | 3.780 | 3.740 | 3.750 | 330,931 | +0.01(+0.27%) |
Aug 05, 2014 | 3.700 | 3.750 | 3.700 | 3.740 | 223,183 | +0.03(+0.81%) |
Aug 01, 2014 | 3.710 | 3.710 | 3.710 | 0 | -0.08(-2.11%) | |
Jul 31, 2014 | 3.860 | 3.860 | 3.730 | 3.790 | 1,842,807 | -0.08(-2.07%) |
Jul 30, 2014 | 3.850 | 3.910 | 3.845 | 3.870 | 335,486 | +0.01(+0.26%) |
Jul 29, 2014 | 3.810 | 3.910 | 3.790 | 3.860 | 504,252 | +0.07(+1.85%) |
Jul 28, 2014 | 3.780 | 3.830 | 3.780 | 3.790 | 248,148 | +0.00(+0.00%) |
Jul 25, 2014 | 3.750 | 3.820 | 3.740 | 3.790 | 439,657 | +0.01(+0.26%) |
Jul 24, 2014 | 3.790 | 3.850 | 3.770 | 3.780 | 217,062 | -0.01(-0.26%) |
Jul 23, 2014 | 3.720 | 3.835 | 3.720 | 3.790 | 310,838 | +0.07(+1.88%) |
Jul 22, 2014 | 3.740 | 3.760 | 3.710 | 3.720 | 1,055,837 | -0.01(-0.27%) |
Jul 21, 2014 | 3.750 | 3.750 | 3.700 | 3.730 | 256,947 | +0.00(+0.00%) |
Jul 18, 2014 | 3.750 | 3.760 | 3.710 | 3.730 | 331,622 | -0.04(-1.06%) |
Jul 17, 2014 | 3.760 | 3.820 | 3.730 | 3.770 | 280,345 | -0.02(-0.53%) |
Jul 16, 2014 | 3.680 | 3.850 | 3.680 | 3.790 | 878,625 | +0.02(+0.53%) |
Jul 15, 2014 | 3.770 | 3.880 | 3.760 | 3.770 | 528,269 | -0.01(-0.26%) |
Jul 14, 2014 | 3.750 | 3.810 | 3.750 | 3.780 | 341,753 | +0.01(+0.27%) |
Jul 11, 2014 | 3.670 | 3.790 | 3.670 | 3.770 | 568,949 | +0.09(+2.45%) |
Jul 10, 2014 | 3.620 | 3.800 | 3.590 | 3.680 | 1,007,662 | +0.04(+1.10%) |
Jul 09, 2014 | 3.700 | 3.740 | 3.630 | 3.640 | 2,530,737 | -0.06(-1.62%) |
Jul 08, 2014 | 3.690 | 3.730 | 3.660 | 3.700 | 384,307 | -0.01(-0.27%) |
Jul 07, 2014 | 3.690 | 3.720 | 3.625 | 3.710 | 260,901 | +0.02(+0.54%) |
Jul 04, 2014 | 3.740 | 3.740 | 3.670 | 3.690 | 186,886 | -0.03(-0.81%) |
Jul 03, 2014 | 3.690 | 3.730 | 3.660 | 3.720 | 977,946 | +0.07(+1.92%) |
Jul 02, 2014 | 3.630 | 3.690 | 3.600 | 3.650 | 1,632,519 | +0.08(+2.24%) |
Jun 30, 2014 | 3.570 | 3.570 | 3.570 | 0 | +0.06(+1.71%) | |
Jun 27, 2014 | 3.480 | 3.630 | 3.460 | 3.510 | 1,884,552 | +0.03(+0.86%) |
Jun 26, 2014 | 3.650 | 3.690 | 3.420 | 3.480 | 3,458,969 | -0.18(-4.92%) |
Jun 25, 2014 | 3.800 | 3.880 | 3.630 | 3.660 | 1,485,087 | -0.23(-5.91%) |
Jun 24, 2014 | 4.000 | 4.000 | 3.820 | 3.890 | 1,624,512 | -0.07(-1.77%) |
Jun 23, 2014 | 3.990 | 4.060 | 3.940 | 3.960 | 999,299 | -0.13(-3.18%) |
Jun 20, 2014 | 4.000 | 4.130 | 3.990 | 4.090 | 1,139,567 | +0.08(+2.00%) |
Jun 19, 2014 | 4.050 | 4.080 | 4.010 | 4.010 | 802,062 | -0.02(-0.50%) |
Jun 18, 2014 | 4.070 | 4.070 | 3.990 | 4.030 | 1,070,956 | -0.01(-0.25%) |
Jun 17, 2014 | 3.940 | 4.080 | 3.940 | 4.040 | 1,080,967 | +0.09(+2.28%) |
Jun 16, 2014 | 3.960 | 3.990 | 3.935 | 3.950 | 613,240 | -0.04(-1.00%) |
Jun 13, 2014 | 3.990 | 4.000 | 3.920 | 3.990 | 453,174 | +0.01(+0.25%) |
Jun 12, 2014 | 3.990 | 4.020 | 3.950 | 3.980 | 725,837 | -0.02(-0.50%) |
Jun 11, 2014 | 4.070 | 4.070 | 3.950 | 4.000 | 441,403 | -0.08(-1.96%) |
Jun 10, 2014 | 4.040 | 4.110 | 4.040 | 4.080 | 373,016 | -0.05(-1.21%) |
Jun 06, 2014 | 4.180 | 4.230 | 4.090 | 4.130 | 492,812 | -0.11(-2.59%) |
Jun 05, 2014 | 4.250 | 4.280 | 4.210 | 4.240 | 1,209,307 | +0.00(+0.00%) |
Jun 04, 2014 | 4.090 | 4.330 | 4.080 | 4.240 | 3,288,787 | +0.15(+3.67%) |
Jun 03, 2014 | 3.960 | 4.130 | 3.890 | 4.090 | 612,524 | +0.15(+3.81%) |