Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.629 | 3.762 | 3.762 | 3.762 | 69,586 | +0.13(+3.66%) |
Aug 28, 2014 | 3.629 | 3.656 | 3.629 | 3.629 | 56,393 | -0.03(-0.73%) |
Aug 27, 2014 | 3.665 | 3.665 | 3.647 | 3.656 | 67,530 | -0.03(-0.72%) |
Aug 26, 2014 | 3.603 | 3.709 | 3.603 | 3.683 | 104,284 | +0.09(+2.46%) |
Aug 25, 2014 | 3.470 | 3.647 | 3.408 | 3.594 | 269,066 | +0.12(+3.31%) |
Aug 22, 2014 | 3.585 | 3.585 | 3.444 | 3.479 | 290,797 | -0.13(-3.68%) |
Aug 21, 2014 | 3.674 | 3.736 | 3.576 | 3.612 | 100,709 | -0.07(-1.92%) |
Aug 20, 2014 | 3.718 | 3.745 | 3.674 | 3.683 | 42,725 | -0.07(-1.89%) |
Aug 19, 2014 | 3.709 | 3.780 | 3.656 | 3.753 | 150,317 | +0.04(+1.19%) |
Aug 18, 2014 | 3.727 | 3.798 | 3.683 | 3.709 | 114,339 | -0.02(-0.48%) |
Aug 15, 2014 | 3.868 | 3.886 | 3.709 | 3.727 | 133,283 | -0.10(-2.55%) |
Aug 14, 2014 | 3.877 | 3.886 | 3.745 | 3.824 | 92,362 | -0.07(-1.82%) |
Aug 13, 2014 | 3.930 | 3.930 | 3.824 | 3.895 | 72,029 | -0.02(-0.45%) |
Aug 12, 2014 | 3.984 | 3.984 | 3.824 | 3.913 | 105,437 | -0.10(-2.43%) |
Aug 11, 2014 | 4.037 | 4.054 | 3.948 | 4.010 | 156,971 | +0.01(+0.22%) |
Aug 08, 2014 | 3.824 | 4.107 | 3.824 | 4.001 | 272,614 | +0.17(+4.39%) |
Aug 07, 2014 | 3.886 | 3.895 | 3.798 | 3.833 | 68,204 | -0.06(-1.59%) |
Aug 06, 2014 | 3.904 | 3.984 | 3.868 | 3.895 | 100,320 | -0.01(-0.23%) |
Aug 05, 2014 | 3.957 | 4.007 | 3.824 | 3.904 | 103,272 | -0.05(-1.34%) |
Aug 04, 2014 | 3.913 | 4.046 | 3.834 | 3.957 | 178,589 | +0.03(+0.68%) |
Aug 01, 2014 | 3.886 | 3.992 | 3.860 | 3.930 | 169,466 | +0.06(+1.60%) |
Jul 31, 2014 | 3.860 | 3.922 | 3.807 | 3.868 | 171,926 | -0.04(-1.13%) |
Jul 30, 2014 | 3.833 | 3.966 | 3.833 | 3.913 | 103,677 | +0.05(+1.38%) |
Jul 29, 2014 | 3.798 | 3.877 | 3.771 | 3.860 | 119,276 | +0.06(+1.63%) |
Jul 28, 2014 | 3.895 | 3.904 | 3.789 | 3.798 | 182,958 | -0.11(-2.72%) |
Jul 25, 2014 | 3.913 | 3.930 | 3.727 | 3.904 | 191,899 | -0.04(-1.12%) |
Jul 24, 2014 | 3.984 | 3.984 | 3.913 | 3.948 | 77,742 | -0.04(-0.89%) |
Jul 23, 2014 | 3.966 | 3.984 | 3.922 | 3.984 | 125,076 | +0.00(+0.00%) |
Jul 22, 2014 | 3.966 | 3.984 | 3.851 | 3.984 | 195,557 | +0.02(+0.45%) |
Jul 21, 2014 | 3.984 | 4.001 | 3.957 | 3.966 | 95,923 | -0.05(-1.32%) |
Jul 18, 2014 | 3.992 | 4.054 | 3.975 | 4.019 | 77,179 | +0.01(+0.22%) |
Jul 17, 2014 | 4.063 | 4.161 | 3.992 | 4.010 | 119,341 | -0.10(-2.37%) |
Jul 16, 2014 | 4.125 | 4.134 | 4.028 | 4.107 | 127,671 | +0.02(+0.43%) |
Jul 15, 2014 | 4.143 | 4.143 | 4.028 | 4.090 | 105,171 | -0.07(-1.70%) |
Jul 14, 2014 | 4.116 | 4.205 | 4.099 | 4.161 | 98,032 | +0.10(+2.40%) |
Jul 11, 2014 | 4.028 | 4.090 | 4.028 | 4.063 | 61,572 | +0.04(+0.88%) |
Jul 10, 2014 | 4.054 | 4.103 | 3.939 | 4.028 | 188,504 | -0.10(-2.36%) |
Jul 09, 2014 | 4.090 | 4.169 | 4.081 | 4.125 | 65,878 | +0.03(+0.65%) |
Jul 08, 2014 | 4.205 | 4.276 | 4.062 | 4.099 | 133,023 | -0.10(-2.32%) |
Jul 07, 2014 | 4.187 | 4.258 | 4.116 | 4.196 | 205,661 | +0.01(+0.21%) |
Jul 03, 2014 | 4.187 | 4.187 | 4.187 | 4.187 | 49,817 | +0.02(+0.42%) |
Jul 02, 2014 | 4.258 | 4.302 | 4.152 | 4.169 | 151,472 | -0.09(-2.08%) |
Jul 01, 2014 | 4.293 | 4.382 | 4.240 | 4.258 | 163,878 | +0.00(+0.00%) |
Jun 30, 2014 | 4.240 | 4.355 | 4.094 | 4.258 | 419,881 | +0.01(+0.21%) |
Jun 27, 2014 | 4.559 | 4.559 | 4.214 | 4.249 | 4,385,643 | -0.30(-6.61%) |
Jun 26, 2014 | 4.603 | 4.656 | 4.532 | 4.550 | 121,215 | -0.06(-1.34%) |
Jun 25, 2014 | 4.541 | 4.692 | 4.515 | 4.612 | 234,507 | +0.09(+1.96%) |
Jun 24, 2014 | 4.470 | 4.524 | 4.453 | 4.524 | 133,194 | +0.07(+1.59%) |
Jun 23, 2014 | 4.364 | 4.515 | 4.293 | 4.453 | 173,195 | +0.11(+2.44%) |
Jun 20, 2014 | 4.302 | 4.400 | 4.293 | 4.346 | 175,397 | +0.04(+1.03%) |
Jun 19, 2014 | 4.346 | 4.417 | 4.293 | 4.302 | 118,972 | -0.06(-1.42%) |
Jun 18, 2014 | 4.417 | 4.417 | 4.293 | 4.364 | 127,461 | -0.06(-1.40%) |
Jun 17, 2014 | 4.408 | 4.515 | 4.382 | 4.426 | 159,418 | -0.01(-0.20%) |
Jun 16, 2014 | 4.391 | 4.515 | 4.355 | 4.435 | 149,132 | +0.04(+1.01%) |
Jun 13, 2014 | 4.276 | 4.426 | 4.249 | 4.391 | 72,355 | +0.10(+2.27%) |
Jun 12, 2014 | 4.382 | 4.382 | 4.205 | 4.293 | 89,192 | -0.09(-2.02%) |
Jun 11, 2014 | 4.400 | 4.621 | 4.355 | 4.382 | 120,315 | -0.01(-0.20%) |
Jun 10, 2014 | 4.426 | 4.444 | 4.346 | 4.391 | 306,511 | -0.02(-0.40%) |
Jun 06, 2014 | 4.329 | 4.453 | 4.329 | 4.408 | 135,071 | +0.09(+2.05%) |
Jun 05, 2014 | 4.382 | 4.484 | 4.311 | 4.320 | 112,902 | -0.08(-1.81%) |
Jun 04, 2014 | 4.395 | 4.435 | 4.338 | 4.400 | 84,078 | -0.03(-0.60%) |
Jun 03, 2014 | 4.524 | 4.550 | 4.316 | 4.426 | 142,368 | -0.14(-3.10%) |