Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.884 | 3.904 | 3.904 | 3.904 | 966,567 | +0.03(+0.76%) |
Aug 28, 2014 | 3.855 | 3.886 | 3.845 | 3.874 | 884,035 | +0.02(+0.60%) |
Aug 27, 2014 | 3.868 | 3.888 | 3.838 | 3.852 | 1,472,803 | +0.00(+0.09%) |
Aug 26, 2014 | 3.901 | 3.901 | 3.848 | 3.848 | 1,828,960 | -0.04(-0.93%) |
Aug 25, 2014 | 3.865 | 3.904 | 3.848 | 3.884 | 2,813,142 | +0.03(+0.85%) |
Aug 22, 2014 | 3.865 | 3.865 | 3.835 | 3.852 | 1,041,520 | -0.01(-0.25%) |
Aug 21, 2014 | 3.855 | 3.865 | 3.838 | 3.861 | 1,198,601 | +0.01(+0.17%) |
Aug 20, 2014 | 3.855 | 3.868 | 3.835 | 3.855 | 1,316,853 | +0.01(+0.26%) |
Aug 19, 2014 | 3.855 | 3.868 | 3.838 | 3.845 | 812,029 | -0.01(-0.34%) |
Aug 18, 2014 | 3.855 | 3.865 | 3.842 | 3.858 | 1,202,636 | +0.01(+0.26%) |
Aug 15, 2014 | 3.845 | 3.853 | 3.825 | 3.848 | 1,069,350 | +0.02(+0.43%) |
Aug 14, 2014 | 3.822 | 3.838 | 3.794 | 3.832 | 1,097,021 | +0.02(+0.60%) |
Aug 13, 2014 | 3.825 | 3.835 | 3.783 | 3.809 | 1,087,365 | +0.00(+0.00%) |
Aug 12, 2014 | 3.812 | 3.838 | 3.802 | 3.809 | 1,034,909 | -0.01(-0.17%) |
Aug 11, 2014 | 3.773 | 3.822 | 3.743 | 3.815 | 1,176,986 | +0.04(+1.13%) |
Aug 08, 2014 | 3.730 | 3.769 | 3.720 | 3.773 | 1,239,354 | +0.05(+1.23%) |
Aug 07, 2014 | 3.704 | 3.743 | 3.701 | 3.727 | 1,513,099 | +0.04(+0.98%) |
Aug 06, 2014 | 3.609 | 3.727 | 3.609 | 3.691 | 1,757,484 | +0.07(+1.90%) |
Aug 05, 2014 | 3.697 | 3.724 | 3.622 | 3.622 | 1,533,793 | -0.09(-2.39%) |
Aug 04, 2014 | 3.694 | 3.717 | 3.681 | 3.710 | 1,064,747 | +0.03(+0.80%) |
Aug 01, 2014 | 3.642 | 3.684 | 3.638 | 3.681 | 1,646,730 | +0.03(+0.81%) |
Jul 31, 2014 | 3.727 | 3.727 | 3.651 | 3.651 | 1,594,582 | -0.08(-2.20%) |
Jul 30, 2014 | 3.769 | 3.786 | 3.727 | 3.733 | 952,112 | -0.02(-0.52%) |
Jul 29, 2014 | 3.812 | 3.812 | 3.753 | 3.753 | 2,100,023 | -0.05(-1.29%) |
Jul 28, 2014 | 3.806 | 3.807 | 3.763 | 3.802 | 1,319,877 | +0.01(+0.17%) |
Jul 25, 2014 | 3.776 | 3.806 | 3.766 | 3.796 | 1,277,471 | +0.03(+0.70%) |
Jul 24, 2014 | 3.766 | 3.779 | 3.760 | 3.769 | 673,408 | +0.00(+0.09%) |
Jul 23, 2014 | 3.756 | 3.776 | 3.753 | 3.766 | 806,457 | +0.02(+0.44%) |
Jul 22, 2014 | 3.763 | 3.773 | 3.750 | 3.750 | 953,152 | -0.00(-0.09%) |
Jul 21, 2014 | 3.747 | 3.773 | 3.740 | 3.753 | 776,490 | +0.00(+0.00%) |
Jul 18, 2014 | 3.727 | 3.763 | 3.720 | 3.753 | 678,819 | +0.03(+0.88%) |
Jul 17, 2014 | 3.766 | 3.776 | 3.720 | 3.720 | 1,311,141 | -0.05(-1.39%) |
Jul 16, 2014 | 3.786 | 3.786 | 3.760 | 3.773 | 959,760 | -0.00(-0.09%) |
Jul 15, 2014 | 3.769 | 3.796 | 3.760 | 3.776 | 934,655 | +0.00(+0.00%) |
Jul 14, 2014 | 3.786 | 3.796 | 3.776 | 3.776 | 890,354 | +0.01(+0.35%) |
Jul 11, 2014 | 3.773 | 3.802 | 3.758 | 3.763 | 956,197 | -0.02(-0.43%) |
Jul 10, 2014 | 3.792 | 3.792 | 3.760 | 3.779 | 1,112,841 | -0.04(-1.07%) |
Jul 09, 2014 | 3.789 | 3.835 | 3.784 | 3.820 | 1,610,506 | +0.04(+1.00%) |
Jul 08, 2014 | 3.763 | 3.783 | 3.724 | 3.783 | 2,583,644 | +0.02(+0.61%) |
Jul 07, 2014 | 3.773 | 3.789 | 3.730 | 3.760 | 2,119,232 | +0.00(+0.09%) |
Jul 03, 2014 | 3.783 | 3.756 | 3.756 | 3.756 | 1,376,542 | -0.03(-0.69%) |
Jul 02, 2014 | 3.799 | 3.809 | 3.763 | 3.783 | 1,700,606 | -0.01(-0.17%) |
Jul 01, 2014 | 3.796 | 3.825 | 3.779 | 3.789 | 3,064,688 | +0.03(+0.79%) |
Jun 30, 2014 | 3.769 | 3.789 | 3.732 | 3.760 | 2,962,413 | -0.01(-0.26%) |
Jun 27, 2014 | 3.753 | 3.806 | 3.724 | 3.769 | 36,849,940 | +0.03(+0.70%) |
Jun 26, 2014 | 3.665 | 3.750 | 3.663 | 3.743 | 6,168,645 | +0.10(+2.61%) |
Jun 25, 2014 | 3.622 | 3.661 | 3.612 | 3.648 | 1,814,274 | +0.02(+0.63%) |
Jun 24, 2014 | 3.632 | 3.681 | 3.619 | 3.625 | 2,739,234 | -0.01(-0.36%) |
Jun 23, 2014 | 3.632 | 3.658 | 3.628 | 3.638 | 2,415,463 | +0.01(+0.18%) |
Jun 20, 2014 | 3.651 | 3.655 | 3.625 | 3.632 | 2,203,946 | -0.01(-0.18%) |
Jun 19, 2014 | 3.645 | 3.645 | 3.596 | 3.638 | 1,693,531 | +0.00(+0.09%) |
Jun 18, 2014 | 3.628 | 3.661 | 3.609 | 3.635 | 1,668,905 | +0.01(+0.27%) |
Jun 17, 2014 | 3.628 | 3.655 | 3.605 | 3.625 | 2,498,397 | +0.02(+0.64%) |
Jun 16, 2014 | 3.615 | 3.631 | 3.583 | 3.602 | 1,998,557 | +0.00(+0.09%) |
Jun 13, 2014 | 3.599 | 3.641 | 3.564 | 3.599 | 1,995,709 | +0.02(+0.45%) |
Jun 12, 2014 | 3.593 | 3.596 | 3.554 | 3.583 | 1,905,972 | -0.00(-0.09%) |
Jun 11, 2014 | 3.602 | 3.644 | 3.577 | 3.586 | 1,092,875 | -0.02(-0.44%) |
Jun 10, 2014 | 3.615 | 3.621 | 3.599 | 3.602 | 1,121,645 | +0.03(+0.81%) |
Jun 06, 2014 | 3.548 | 3.573 | 3.538 | 3.573 | 1,443,539 | +0.04(+1.27%) |
Jun 05, 2014 | 3.522 | 3.532 | 3.481 | 3.529 | 1,129,613 | +0.02(+0.64%) |
Jun 04, 2014 | 3.554 | 3.554 | 3.493 | 3.506 | 1,431,976 | -0.04(-0.99%) |
Jun 03, 2014 | 3.513 | 3.541 | 3.481 | 3.541 | 1,713,661 | +0.02(+0.64%) |