Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.638 | 3.644 | 3.644 | 3.644 | 6,145,541 | +0.01(+0.35%) |
Aug 28, 2014 | 3.738 | 3.745 | 3.606 | 3.631 | 12,972,588 | -0.16(-4.15%) |
Aug 27, 2014 | 3.751 | 3.804 | 3.738 | 3.789 | 8,293,955 | +0.06(+1.52%) |
Aug 26, 2014 | 3.650 | 3.757 | 3.638 | 3.732 | 10,744,886 | +0.11(+3.13%) |
Aug 25, 2014 | 3.600 | 3.638 | 3.568 | 3.619 | 10,056,194 | +0.05(+1.41%) |
Aug 22, 2014 | 3.556 | 3.587 | 3.543 | 3.568 | 5,783,931 | +0.01(+0.18%) |
Aug 21, 2014 | 3.581 | 3.594 | 3.553 | 3.562 | 7,540,195 | +0.00(+0.00%) |
Aug 20, 2014 | 3.562 | 3.562 | 3.543 | 3.562 | 3,930,126 | +0.01(+0.18%) |
Aug 19, 2014 | 3.505 | 3.594 | 3.505 | 3.556 | 15,672,447 | +0.05(+1.44%) |
Aug 18, 2014 | 3.512 | 3.524 | 3.468 | 3.505 | 5,756,828 | +0.01(+0.36%) |
Aug 15, 2014 | 3.531 | 3.531 | 3.449 | 3.493 | 8,309,434 | -0.01(-0.18%) |
Aug 14, 2014 | 3.518 | 3.531 | 3.480 | 3.499 | 18,404,774 | -0.02(-0.54%) |
Aug 13, 2014 | 3.619 | 3.625 | 3.461 | 3.518 | 13,432,546 | -0.09(-2.61%) |
Aug 12, 2014 | 3.638 | 3.663 | 3.612 | 3.612 | 5,105,083 | -0.04(-1.09%) |
Aug 11, 2014 | 3.696 | 3.703 | 3.643 | 3.652 | 5,984,275 | -0.03(-0.68%) |
Aug 08, 2014 | 3.627 | 3.681 | 3.615 | 3.677 | 4,728,961 | +0.04(+1.03%) |
Aug 07, 2014 | 3.684 | 3.709 | 3.609 | 3.640 | 9,949,375 | -0.03(-0.85%) |
Aug 06, 2014 | 3.640 | 3.703 | 3.640 | 3.671 | 6,878,278 | +0.04(+1.03%) |
Aug 05, 2014 | 3.659 | 3.706 | 3.621 | 3.634 | 7,132,594 | -0.06(-1.69%) |
Aug 04, 2014 | 3.671 | 3.718 | 3.634 | 3.696 | 8,592,764 | +0.04(+1.03%) |
Aug 01, 2014 | 3.671 | 3.734 | 3.640 | 3.659 | 9,448,673 | -0.03(-0.68%) |
Jul 31, 2014 | 3.665 | 3.734 | 3.652 | 3.684 | 9,610,728 | -0.07(-1.84%) |
Jul 30, 2014 | 3.784 | 3.818 | 3.728 | 3.753 | 16,197,405 | -0.13(-3.23%) |
Jul 29, 2014 | 3.878 | 3.890 | 3.834 | 3.878 | 6,294,139 | +0.01(+0.16%) |
Jul 28, 2014 | 3.878 | 3.928 | 3.847 | 3.872 | 4,229,474 | +0.03(+0.65%) |
Jul 25, 2014 | 3.859 | 3.903 | 3.834 | 3.847 | 5,031,618 | -0.01(-0.16%) |
Jul 24, 2014 | 3.778 | 3.903 | 3.765 | 3.853 | 10,377,783 | +0.12(+3.19%) |
Jul 23, 2014 | 3.728 | 3.759 | 3.703 | 3.734 | 7,220,322 | -0.01(-0.17%) |
Jul 22, 2014 | 3.756 | 3.790 | 3.740 | 3.740 | 8,739,444 | -0.03(-0.67%) |
Jul 21, 2014 | 3.765 | 3.778 | 3.715 | 3.765 | 10,773,676 | -0.02(-0.50%) |
Jul 18, 2014 | 3.878 | 3.903 | 3.765 | 3.784 | 16,614,395 | -0.03(-0.82%) |
Jul 17, 2014 | 3.928 | 3.941 | 3.790 | 3.815 | 20,962,306 | -0.17(-4.25%) |
Jul 16, 2014 | 4.053 | 4.078 | 3.922 | 3.984 | 9,444,667 | -0.01(-0.16%) |
Jul 15, 2014 | 3.959 | 4.016 | 3.934 | 3.991 | 11,457,145 | +0.05(+1.27%) |
Jul 14, 2014 | 3.928 | 3.984 | 3.906 | 3.941 | 7,391,610 | +0.03(+0.80%) |
Jul 11, 2014 | 3.840 | 3.916 | 3.834 | 3.909 | 8,496,778 | +0.01(+0.32%) |
Jul 10, 2014 | 3.890 | 3.916 | 3.853 | 3.897 | 10,344,251 | -0.04(-1.11%) |
Jul 09, 2014 | 3.909 | 3.966 | 3.903 | 3.941 | 5,995,072 | +0.04(+0.96%) |
Jul 08, 2014 | 3.928 | 3.934 | 3.884 | 3.903 | 6,911,413 | -0.03(-0.64%) |
Jul 07, 2014 | 3.853 | 3.956 | 3.822 | 3.928 | 9,068,391 | +0.11(+2.96%) |
Jul 03, 2014 | 3.753 | 3.815 | 3.815 | 3.815 | 9,324,377 | +0.06(+1.67%) |
Jul 02, 2014 | 3.677 | 3.759 | 3.640 | 3.753 | 13,865,698 | +0.06(+1.70%) |
Jul 01, 2014 | 3.715 | 3.756 | 3.671 | 3.690 | 11,569,497 | +0.00(+0.00%) |
Jun 30, 2014 | 3.703 | 3.703 | 3.634 | 3.690 | 11,438,525 | -0.03(-0.84%) |
Jun 27, 2014 | 3.784 | 3.790 | 3.696 | 3.721 | 11,395,625 | -0.12(-3.10%) |
Jun 26, 2014 | 3.865 | 3.878 | 3.797 | 3.840 | 8,043,726 | -0.06(-1.61%) |
Jun 25, 2014 | 3.934 | 3.947 | 3.881 | 3.903 | 4,704,390 | -0.03(-0.80%) |
Jun 24, 2014 | 3.903 | 3.984 | 3.903 | 3.934 | 8,961,803 | +0.01(+0.16%) |
Jun 23, 2014 | 3.890 | 3.934 | 3.878 | 3.928 | 6,635,628 | +0.07(+1.79%) |
Jun 20, 2014 | 3.865 | 3.884 | 3.840 | 3.859 | 6,015,548 | -0.02(-0.48%) |
Jun 19, 2014 | 3.903 | 3.941 | 3.853 | 3.878 | 4,401,650 | +0.00(+0.00%) |
Jun 18, 2014 | 3.790 | 3.909 | 3.771 | 3.878 | 8,524,296 | +0.11(+2.82%) |
Jun 17, 2014 | 3.746 | 3.800 | 3.740 | 3.771 | 4,623,254 | -0.01(-0.33%) |
Jun 16, 2014 | 3.815 | 3.815 | 3.765 | 3.784 | 5,369,909 | -0.04(-0.98%) |
Jun 13, 2014 | 3.850 | 3.853 | 3.793 | 3.822 | 4,264,710 | -0.01(-0.33%) |
Jun 12, 2014 | 3.865 | 3.890 | 3.834 | 3.834 | 3,732,309 | -0.04(-0.97%) |
Jun 11, 2014 | 3.903 | 3.903 | 3.840 | 3.872 | 7,269,196 | -0.02(-0.48%) |
Jun 10, 2014 | 3.878 | 3.906 | 3.853 | 3.890 | 5,970,795 | +0.05(+1.31%) |
Jun 06, 2014 | 3.828 | 3.865 | 3.809 | 3.840 | 4,545,499 | +0.09(+2.51%) |
Jun 05, 2014 | 3.784 | 3.803 | 3.734 | 3.746 | 5,957,887 | -0.01(-0.33%) |
Jun 04, 2014 | 3.803 | 3.815 | 3.746 | 3.759 | 4,935,795 | -0.04(-0.99%) |
Jun 03, 2014 | 3.696 | 3.809 | 3.696 | 3.797 | 12,068,958 | +0.09(+2.36%) |