Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.919 | 3.939 | 3.939 | 3.939 | 957,947 | +0.03(+0.76%) |
Aug 28, 2014 | 3.889 | 3.921 | 3.880 | 3.909 | 876,152 | +0.02(+0.60%) |
Aug 27, 2014 | 3.903 | 3.923 | 3.873 | 3.886 | 1,459,669 | +0.00(+0.09%) |
Aug 26, 2014 | 3.936 | 3.936 | 3.883 | 3.883 | 1,812,651 | -0.04(-0.93%) |
Aug 25, 2014 | 3.899 | 3.939 | 3.883 | 3.919 | 2,788,057 | +0.03(+0.85%) |
Aug 22, 2014 | 3.899 | 3.899 | 3.870 | 3.886 | 1,032,233 | -0.01(-0.25%) |
Aug 21, 2014 | 3.889 | 3.899 | 3.873 | 3.896 | 1,187,912 | +0.01(+0.17%) |
Aug 20, 2014 | 3.889 | 3.903 | 3.870 | 3.889 | 1,305,111 | +0.01(+0.26%) |
Aug 19, 2014 | 3.889 | 3.903 | 3.873 | 3.880 | 804,788 | -0.01(-0.34%) |
Aug 18, 2014 | 3.889 | 3.899 | 3.876 | 3.893 | 1,191,912 | +0.01(+0.26%) |
Aug 15, 2014 | 3.880 | 3.888 | 3.860 | 3.883 | 1,059,814 | +0.02(+0.43%) |
Aug 14, 2014 | 3.856 | 3.873 | 3.828 | 3.866 | 1,087,239 | +0.02(+0.60%) |
Aug 13, 2014 | 3.860 | 3.870 | 3.817 | 3.843 | 1,077,668 | +0.00(+0.00%) |
Aug 12, 2014 | 3.846 | 3.873 | 3.837 | 3.843 | 1,025,680 | -0.01(-0.17%) |
Aug 11, 2014 | 3.807 | 3.856 | 3.777 | 3.850 | 1,166,491 | +0.04(+1.13%) |
Aug 08, 2014 | 3.764 | 3.803 | 3.754 | 3.807 | 1,228,303 | +0.05(+1.23%) |
Aug 07, 2014 | 3.737 | 3.777 | 3.734 | 3.760 | 1,499,606 | +0.04(+0.98%) |
Aug 06, 2014 | 3.641 | 3.760 | 3.641 | 3.724 | 1,741,812 | +0.07(+1.90%) |
Aug 05, 2014 | 3.731 | 3.757 | 3.654 | 3.654 | 1,520,116 | -0.09(-2.39%) |
Aug 04, 2014 | 3.727 | 3.750 | 3.714 | 3.744 | 1,055,253 | +0.03(+0.80%) |
Aug 01, 2014 | 3.674 | 3.717 | 3.671 | 3.714 | 1,632,046 | +0.03(+0.81%) |
Jul 31, 2014 | 3.760 | 3.760 | 3.684 | 3.684 | 1,580,363 | -0.08(-2.20%) |
Jul 30, 2014 | 3.803 | 3.820 | 3.760 | 3.767 | 943,622 | -0.02(-0.52%) |
Jul 29, 2014 | 3.846 | 3.846 | 3.787 | 3.787 | 2,081,296 | -0.05(-1.29%) |
Jul 28, 2014 | 3.840 | 3.841 | 3.797 | 3.837 | 1,308,107 | +0.01(+0.17%) |
Jul 25, 2014 | 3.810 | 3.840 | 3.800 | 3.830 | 1,266,080 | +0.03(+0.70%) |
Jul 24, 2014 | 3.800 | 3.813 | 3.793 | 3.803 | 667,403 | +0.00(+0.09%) |
Jul 23, 2014 | 3.790 | 3.810 | 3.787 | 3.800 | 799,265 | +0.02(+0.44%) |
Jul 22, 2014 | 3.797 | 3.807 | 3.784 | 3.784 | 944,652 | -0.00(-0.09%) |
Jul 21, 2014 | 3.780 | 3.807 | 3.774 | 3.787 | 769,566 | +0.00(+0.00%) |
Jul 18, 2014 | 3.760 | 3.797 | 3.754 | 3.787 | 672,765 | +0.03(+0.88%) |
Jul 17, 2014 | 3.800 | 3.810 | 3.754 | 3.754 | 1,299,449 | -0.05(-1.39%) |
Jul 16, 2014 | 3.820 | 3.820 | 3.793 | 3.807 | 951,202 | -0.00(-0.09%) |
Jul 15, 2014 | 3.803 | 3.830 | 3.793 | 3.810 | 926,321 | +0.00(+0.00%) |
Jul 14, 2014 | 3.820 | 3.830 | 3.810 | 3.810 | 882,414 | +0.01(+0.35%) |
Jul 11, 2014 | 3.807 | 3.837 | 3.792 | 3.797 | 947,670 | -0.02(-0.43%) |
Jul 10, 2014 | 3.827 | 3.827 | 3.793 | 3.813 | 1,102,918 | -0.04(-1.07%) |
Jul 09, 2014 | 3.823 | 3.870 | 3.818 | 3.855 | 1,596,144 | +0.04(+1.00%) |
Jul 08, 2014 | 3.797 | 3.817 | 3.757 | 3.817 | 2,560,606 | +0.02(+0.61%) |
Jul 07, 2014 | 3.807 | 3.823 | 3.764 | 3.793 | 2,100,334 | +0.00(+0.09%) |
Jul 03, 2014 | 3.817 | 3.790 | 3.790 | 3.790 | 1,364,267 | -0.03(-0.69%) |
Jul 02, 2014 | 3.833 | 3.843 | 3.797 | 3.817 | 1,685,441 | -0.01(-0.17%) |
Jul 01, 2014 | 3.830 | 3.860 | 3.813 | 3.823 | 3,037,359 | +0.03(+0.79%) |
Jun 30, 2014 | 3.803 | 3.823 | 3.765 | 3.793 | 2,935,997 | -0.01(-0.26%) |
Jun 27, 2014 | 3.787 | 3.840 | 3.757 | 3.803 | 36,521,344 | +0.03(+0.70%) |
Jun 26, 2014 | 3.697 | 3.784 | 3.696 | 3.777 | 6,113,638 | +0.10(+2.61%) |
Jun 25, 2014 | 3.654 | 3.694 | 3.645 | 3.681 | 1,798,096 | +0.02(+0.63%) |
Jun 24, 2014 | 3.664 | 3.714 | 3.651 | 3.658 | 2,714,808 | -0.01(-0.36%) |
Jun 23, 2014 | 3.664 | 3.691 | 3.661 | 3.671 | 2,393,924 | +0.01(+0.18%) |
Jun 20, 2014 | 3.684 | 3.688 | 3.658 | 3.664 | 2,184,293 | -0.01(-0.18%) |
Jun 19, 2014 | 3.678 | 3.678 | 3.628 | 3.671 | 1,678,429 | +0.00(+0.09%) |
Jun 18, 2014 | 3.661 | 3.694 | 3.641 | 3.668 | 1,654,023 | +0.01(+0.27%) |
Jun 17, 2014 | 3.661 | 3.688 | 3.638 | 3.658 | 2,476,118 | +0.02(+0.64%) |
Jun 16, 2014 | 3.648 | 3.664 | 3.615 | 3.635 | 1,980,735 | +0.00(+0.09%) |
Jun 13, 2014 | 3.631 | 3.673 | 3.596 | 3.631 | 1,977,913 | +0.02(+0.45%) |
Jun 12, 2014 | 3.625 | 3.628 | 3.586 | 3.615 | 1,888,976 | -0.00(-0.09%) |
Jun 11, 2014 | 3.635 | 3.677 | 3.609 | 3.618 | 1,083,129 | -0.02(-0.44%) |
Jun 10, 2014 | 3.648 | 3.654 | 3.631 | 3.635 | 1,111,643 | +0.03(+0.81%) |
Jun 06, 2014 | 3.580 | 3.606 | 3.570 | 3.606 | 1,430,666 | +0.05(+1.27%) |
Jun 05, 2014 | 3.554 | 3.564 | 3.512 | 3.560 | 1,119,540 | +0.02(+0.64%) |
Jun 04, 2014 | 3.586 | 3.586 | 3.525 | 3.538 | 1,419,207 | -0.04(-0.99%) |
Jun 03, 2014 | 3.544 | 3.573 | 3.512 | 3.573 | 1,698,380 | +0.02(+0.64%) |