Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.010 | 3.100 | 3.100 | 3.100 | 7,400 | +0.04(+1.31%) |
Aug 28, 2014 | 2.982 | 3.160 | 2.980 | 3.060 | 16,818 | +0.04(+1.32%) |
Aug 27, 2014 | 2.990 | 3.093 | 2.980 | 3.020 | 6,784 | -0.08(-2.58%) |
Aug 26, 2014 | 2.860 | 3.130 | 2.860 | 3.100 | 16,555 | +0.14(+4.73%) |
Aug 25, 2014 | 3.050 | 3.050 | 2.820 | 2.960 | 9,255 | -0.19(-6.03%) |
Aug 22, 2014 | 3.150 | 3.150 | 3.068 | 3.150 | 5,325 | -0.10(-3.07%) |
Aug 21, 2014 | 3.137 | 3.250 | 3.030 | 3.250 | 13,395 | +0.15(+4.84%) |
Aug 20, 2014 | 3.210 | 3.210 | 2.560 | 3.100 | 113,388 | -0.10(-3.13%) |
Aug 19, 2014 | 3.250 | 3.270 | 3.200 | 3.200 | 3,955 | -0.17(-5.04%) |
Aug 18, 2014 | 3.487 | 3.487 | 3.370 | 3.370 | 7,857 | +0.09(+2.74%) |
Aug 15, 2014 | 3.350 | 3.350 | 3.350 | 3.280 | 18,035 | -0.04(-1.20%) |
Aug 14, 2014 | 3.390 | 3.450 | 3.320 | 3.320 | 16,258 | -0.13(-3.77%) |
Aug 13, 2014 | 3.540 | 3.580 | 3.450 | 3.450 | 2,876 | -0.13(-3.70%) |
Aug 12, 2014 | 3.700 | 3.920 | 3.500 | 3.583 | 24,855 | -0.32(-8.14%) |
Aug 11, 2014 | 3.815 | 3.900 | 3.590 | 3.900 | 11,157 | +0.20(+5.41%) |
Aug 08, 2014 | 3.720 | 3.720 | 3.450 | 3.700 | 6,441 | +0.25(+7.25%) |
Aug 07, 2014 | 3.700 | 3.700 | 3.450 | 3.450 | 1,612 | +0.07(+2.07%) |
Aug 06, 2014 | 3.400 | 3.514 | 3.320 | 3.380 | 19,301 | -0.06(-1.74%) |
Aug 05, 2014 | 3.500 | 3.700 | 3.370 | 3.440 | 7,996 | +0.02(+0.58%) |
Aug 04, 2014 | 3.620 | 3.640 | 3.280 | 3.420 | 39,446 | -0.27(-7.31%) |
Aug 01, 2014 | 3.700 | 3.720 | 3.520 | 3.690 | 21,588 | -0.14(-3.66%) |
Jul 31, 2014 | 3.840 | 3.840 | 3.700 | 3.830 | 8,850 | +0.12(+3.23%) |
Jul 30, 2014 | 3.690 | 3.827 | 3.670 | 3.710 | 1,500 | -0.05(-1.33%) |
Jul 29, 2014 | 3.830 | 3.850 | 3.700 | 3.760 | 6,302 | +0.06(+1.62%) |
Jul 28, 2014 | 3.849 | 3.860 | 3.692 | 3.700 | 31,049 | -0.15(-3.90%) |
Jul 25, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 419 | -0.00(-0.03%) |
Jul 24, 2014 | 3.900 | 3.900 | 3.750 | 3.851 | 5,030 | -0.09(-2.26%) |
Jul 23, 2014 | 4.040 | 4.040 | 3.800 | 3.940 | 4,800 | -0.10(-2.48%) |
Jul 22, 2014 | 3.900 | 4.040 | 3.900 | 4.040 | 8,755 | +0.09(+2.28%) |
Jul 21, 2014 | 3.880 | 3.970 | 3.880 | 3.950 | 5,200 | +0.08(+2.02%) |
Jul 18, 2014 | 3.730 | 3.960 | 3.730 | 3.872 | 28,275 | +0.27(+7.54%) |
Jul 17, 2014 | 4.200 | 4.200 | 3.540 | 3.600 | 73,870 | -0.30(-7.67%) |
Jul 16, 2014 | 4.020 | 4.071 | 3.880 | 3.899 | 9,002 | -0.19(-4.67%) |
Jul 15, 2014 | 4.186 | 4.186 | 3.980 | 4.090 | 6,640 | +0.09(+2.25%) |
Jul 14, 2014 | 4.060 | 4.100 | 3.996 | 4.000 | 7,884 | -0.07(-1.72%) |
Jul 11, 2014 | 4.060 | 4.190 | 4.020 | 4.070 | 6,000 | +0.19(+4.90%) |
Jul 10, 2014 | 4.210 | 4.230 | 3.810 | 3.880 | 17,428 | -0.32(-7.62%) |
Jul 09, 2014 | 4.190 | 4.360 | 4.190 | 4.200 | 3,602 | +0.02(+0.48%) |
Jul 08, 2014 | 4.310 | 4.460 | 4.070 | 4.180 | 16,633 | -0.08(-1.88%) |
Jul 07, 2014 | 4.250 | 4.320 | 4.100 | 4.260 | 9,941 | -0.06(-1.39%) |
Jul 03, 2014 | 4.320 | 4.320 | 4.320 | 4.320 | 300 | +0.04(+0.94%) |
Jul 02, 2014 | 4.060 | 4.290 | 4.060 | 4.280 | 13,413 | +0.13(+3.13%) |
Jul 01, 2014 | 4.330 | 4.340 | 4.100 | 4.150 | 7,432 | -0.11(-2.58%) |
Jun 30, 2014 | 4.050 | 4.310 | 4.040 | 4.260 | 22,133 | +0.25(+6.23%) |
Jun 27, 2014 | 4.121 | 4.140 | 4.000 | 4.010 | 3,622 | -0.21(-4.97%) |
Jun 26, 2014 | 4.140 | 4.250 | 3.740 | 4.220 | 38,247 | +0.07(+1.69%) |
Jun 25, 2014 | 4.190 | 4.190 | 3.750 | 4.150 | 49,520 | +0.20(+5.06%) |
Jun 24, 2014 | 3.990 | 3.990 | 3.790 | 3.950 | 7,341 | +0.01(+0.25%) |
Jun 23, 2014 | 3.780 | 3.940 | 3.760 | 3.940 | 9,255 | +0.11(+2.87%) |
Jun 20, 2014 | 3.820 | 3.870 | 3.370 | 3.830 | 15,299 | +0.22(+6.09%) |
Jun 19, 2014 | 3.780 | 3.910 | 3.500 | 3.610 | 18,606 | -0.30(-7.67%) |
Jun 18, 2014 | 3.949 | 3.949 | 3.800 | 3.910 | 16,133 | +0.01(+0.26%) |
Jun 17, 2014 | 4.030 | 4.030 | 3.820 | 3.900 | 2,800 | -0.03(-0.76%) |
Jun 16, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 303 | -0.02(-0.51%) |
Jun 13, 2014 | 3.890 | 3.970 | 3.890 | 3.950 | 8,711 | +0.00(+0.00%) |
Jun 12, 2014 | 3.860 | 3.990 | 3.860 | 3.950 | 9,798 | +0.14(+3.70%) |
Jun 11, 2014 | 3.740 | 3.820 | 3.610 | 3.809 | 11,826 | +0.03(+0.77%) |
Jun 10, 2014 | 4.000 | 4.000 | 3.750 | 3.780 | 27,207 | -0.32(-7.80%) |
Jun 06, 2014 | 4.180 | 4.190 | 4.040 | 4.100 | 9,740 | -0.03(-0.73%) |
Jun 05, 2014 | 4.049 | 4.150 | 4.040 | 4.130 | 19,149 | +0.14(+3.51%) |
Jun 04, 2014 | 3.791 | 4.110 | 3.791 | 3.990 | 20,433 | +0.15(+3.99%) |
Jun 03, 2014 | 3.989 | 3.989 | 3.820 | 3.837 | 2,625 | +0.06(+1.51%) |