Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.14%) | |
Aug 28, 2014 | 3.490 | 3.500 | 3.480 | 3.495 | 19,767 | -0.04(-1.27%) |
Aug 27, 2014 | 3.550 | 3.554 | 3.530 | 3.540 | 11,564 | +0.05(+1.43%) |
Aug 26, 2014 | 3.470 | 3.500 | 3.470 | 3.490 | 46,231 | +0.03(+0.87%) |
Aug 25, 2014 | 3.450 | 3.480 | 3.450 | 3.460 | 19,808 | +0.01(+0.29%) |
Aug 22, 2014 | 3.465 | 3.500 | 3.440 | 3.450 | 37,540 | -0.06(-1.71%) |
Aug 21, 2014 | 3.490 | 3.520 | 3.490 | 3.510 | 24,083 | +0.04(+1.30%) |
Aug 20, 2014 | 3.450 | 3.503 | 3.450 | 3.465 | 15,872 | -0.04(-1.28%) |
Aug 19, 2014 | 3.490 | 3.510 | 3.490 | 3.510 | 26,214 | -0.01(-0.28%) |
Aug 18, 2014 | 3.520 | 3.530 | 3.510 | 3.520 | 29,212 | +0.03(+0.86%) |
Aug 15, 2014 | 3.490 | 3.500 | 3.460 | 3.490 | 9,227 | -0.03(-0.85%) |
Aug 14, 2014 | 3.510 | 3.530 | 3.500 | 3.520 | 25,676 | +0.03(+0.86%) |
Aug 13, 2014 | 3.500 | 3.510 | 3.490 | 3.490 | 20,198 | +0.02(+0.58%) |
Aug 12, 2014 | 3.450 | 3.460 | 3.440 | 3.470 | 43,116 | -0.02(-0.57%) |
Aug 11, 2014 | 3.500 | 3.500 | 3.460 | 3.490 | 35,093 | +0.04(+1.16%) |
Aug 08, 2014 | 3.420 | 3.440 | 3.420 | 3.450 | 34,028 | +0.03(+0.88%) |
Aug 07, 2014 | 3.430 | 3.450 | 3.380 | 3.420 | 79,754 | -0.05(-1.44%) |
Aug 06, 2014 | 3.440 | 3.480 | 3.440 | 3.470 | 33,913 | -0.04(-1.14%) |
Aug 05, 2014 | 3.530 | 3.540 | 3.500 | 3.510 | 14,642 | -0.05(-1.40%) |
Aug 04, 2014 | 3.530 | 3.560 | 3.520 | 3.560 | 58,237 | -0.01(-0.28%) |
Aug 01, 2014 | 3.536 | 3.570 | 3.520 | 3.570 | 13,809 | +0.03(+0.85%) |
Jul 31, 2014 | 3.544 | 3.544 | 3.520 | 3.540 | 33,332 | -0.08(-2.10%) |
Jul 30, 2014 | 3.630 | 3.630 | 3.610 | 3.616 | 17,875 | -0.01(-0.39%) |
Jul 29, 2014 | 3.650 | 3.650 | 3.620 | 3.630 | 11,246 | +0.01(+0.41%) |
Jul 28, 2014 | 3.600 | 3.620 | 3.600 | 3.615 | 27,180 | +0.02(+0.42%) |
Jul 25, 2014 | 3.610 | 3.640 | 3.590 | 3.600 | 16,280 | -0.05(-1.37%) |
Jul 24, 2014 | 3.640 | 3.680 | 3.640 | 3.650 | 33,517 | +0.04(+1.11%) |
Jul 23, 2014 | 3.650 | 3.660 | 3.610 | 3.610 | 21,124 | -0.03(-0.82%) |
Jul 22, 2014 | 3.620 | 3.650 | 3.620 | 3.640 | 41,584 | -0.04(-1.09%) |
Jul 21, 2014 | 3.622 | 3.680 | 3.620 | 3.680 | 22,628 | -0.00(-0.14%) |
Jul 18, 2014 | 3.680 | 3.700 | 3.676 | 3.685 | 73,015 | +0.06(+1.52%) |
Jul 17, 2014 | 3.640 | 3.650 | 3.620 | 3.630 | 38,008 | +0.00(+0.00%) |
Jul 16, 2014 | 3.651 | 3.670 | 3.620 | 3.630 | 56,833 | +0.08(+2.25%) |
Jul 15, 2014 | 3.560 | 3.590 | 3.540 | 3.550 | 48,763 | -0.05(-1.39%) |
Jul 14, 2014 | 3.591 | 3.600 | 3.570 | 3.600 | 34,043 | +0.04(+1.12%) |
Jul 11, 2014 | 3.531 | 3.579 | 3.520 | 3.560 | 97,481 | +0.11(+3.19%) |
Jul 10, 2014 | 3.400 | 3.460 | 3.400 | 3.450 | 126,911 | +0.04(+1.17%) |
Jul 09, 2014 | 3.410 | 3.430 | 3.410 | 3.410 | 71,068 | -0.03(-1.02%) |
Jul 08, 2014 | 3.470 | 3.470 | 3.430 | 3.445 | 45,856 | -0.05(-1.29%) |
Jul 07, 2014 | 3.480 | 3.500 | 3.480 | 3.490 | 14,807 | +0.01(+0.29%) |
Jul 03, 2014 | 3.480 | 3.480 | 3.480 | 0 | -0.02(-0.57%) | |
Jul 02, 2014 | 3.500 | 3.515 | 3.481 | 3.500 | 298,865 | -0.03(-0.85%) |
Jul 01, 2014 | 3.500 | 3.570 | 3.490 | 3.530 | 437,927 | -0.05(-1.40%) |
Jun 30, 2014 | 3.595 | 3.610 | 3.570 | 3.580 | 232,247 | +0.02(+0.56%) |
Jun 27, 2014 | 3.591 | 3.600 | 3.550 | 3.560 | 1,664,094 | -0.02(-0.42%) |
Jun 26, 2014 | 3.591 | 3.610 | 3.560 | 3.575 | 757,467 | -0.06(-1.53%) |
Jun 25, 2014 | 3.649 | 3.650 | 3.620 | 3.631 | 3,798,621 | +0.03(+0.85%) |
Jun 24, 2014 | 3.635 | 3.650 | 3.590 | 3.600 | 74,999 | -0.02(-0.41%) |
Jun 23, 2014 | 3.660 | 3.668 | 3.580 | 3.615 | 128,155 | -0.13(-3.60%) |
Jun 20, 2014 | 3.805 | 3.870 | 3.650 | 3.750 | 326,371 | +0.02(+0.54%) |
Jun 19, 2014 | 3.950 | 3.959 | 3.710 | 3.730 | 74,379 | -0.24(-6.05%) |
Jun 18, 2014 | 3.955 | 3.970 | 3.940 | 3.970 | 29,706 | +0.07(+1.79%) |
Jun 17, 2014 | 3.850 | 3.920 | 3.830 | 3.900 | 42,980 | -0.05(-1.27%) |
Jun 16, 2014 | 3.959 | 3.980 | 3.930 | 3.950 | 120,583 | -0.03(-0.75%) |
Jun 13, 2014 | 3.960 | 4.010 | 3.930 | 3.980 | 20,869 | +0.03(+0.76%) |
Jun 12, 2014 | 3.970 | 4.000 | 3.950 | 3.950 | 23,906 | +0.01(+0.25%) |
Jun 11, 2014 | 3.960 | 3.960 | 3.940 | 3.940 | 31,788 | -0.02(-0.51%) |
Jun 10, 2014 | 3.975 | 3.990 | 3.950 | 3.960 | 18,079 | -0.02(-0.63%) |
Jun 06, 2014 | 3.980 | 4.020 | 3.970 | 3.985 | 58,919 | +0.06(+1.66%) |
Jun 05, 2014 | 3.910 | 3.930 | 3.900 | 3.920 | 69,548 | +0.01(+0.26%) |
Jun 04, 2014 | 3.880 | 3.918 | 3.880 | 3.910 | 25,601 | +0.04(+1.04%) |
Jun 03, 2014 | 3.920 | 3.950 | 3.860 | 3.870 | 40,893 | -0.05(-1.28%) |