Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.360 | 3.363 | 3.363 | 3.363 | 310,948 | +0.05(+1.36%) |
Aug 28, 2014 | 3.276 | 3.330 | 3.270 | 3.318 | 233,637 | +0.01(+0.43%) |
Aug 27, 2014 | 3.300 | 3.325 | 3.300 | 3.303 | 67,029 | +0.00(+0.12%) |
Aug 26, 2014 | 3.333 | 3.334 | 3.290 | 3.300 | 263,127 | +0.01(+0.16%) |
Aug 25, 2014 | 3.370 | 3.370 | 3.282 | 3.294 | 285,721 | -0.04(-1.24%) |
Aug 22, 2014 | 3.342 | 3.348 | 3.334 | 3.336 | 110,286 | -0.01(-0.26%) |
Aug 21, 2014 | 3.333 | 3.349 | 3.298 | 3.345 | 122,122 | +0.05(+1.44%) |
Aug 20, 2014 | 3.250 | 3.302 | 3.250 | 3.297 | 140,829 | +0.05(+1.49%) |
Aug 19, 2014 | 3.246 | 3.254 | 3.231 | 3.249 | 199,759 | +0.05(+1.47%) |
Aug 18, 2014 | 3.226 | 3.226 | 3.155 | 3.202 | 363,057 | +0.02(+0.74%) |
Aug 15, 2014 | 3.165 | 3.180 | 3.120 | 3.178 | 207,758 | +0.08(+2.43%) |
Aug 14, 2014 | 3.121 | 3.121 | 3.091 | 3.103 | 171,498 | +0.00(+0.09%) |
Aug 13, 2014 | 3.024 | 3.116 | 3.024 | 3.100 | 149,656 | +0.10(+3.43%) |
Aug 12, 2014 | 2.979 | 2.979 | 2.955 | 2.997 | 50,127 | -0.02(-0.61%) |
Aug 11, 2014 | 2.991 | 3.047 | 2.991 | 3.016 | 182,431 | +0.06(+2.05%) |
Aug 08, 2014 | 2.925 | 2.954 | 2.880 | 2.955 | 117,057 | +0.05(+1.83%) |
Aug 07, 2014 | 2.983 | 2.983 | 2.902 | 2.902 | 80,069 | -0.08(-2.58%) |
Aug 06, 2014 | 2.939 | 2.989 | 2.925 | 2.979 | 70,891 | +0.02(+0.69%) |
Aug 05, 2014 | 3.049 | 3.052 | 2.948 | 2.959 | 301,168 | -0.11(-3.64%) |
Aug 04, 2014 | 3.049 | 3.070 | 2.991 | 3.070 | 204,273 | +0.05(+1.80%) |
Aug 01, 2014 | 3.038 | 3.051 | 2.967 | 3.016 | 186,243 | +0.02(+0.53%) |
Jul 31, 2014 | 3.065 | 3.071 | 2.971 | 3.000 | 345,328 | -0.12(-3.71%) |
Jul 30, 2014 | 3.100 | 3.128 | 3.079 | 3.116 | 73,474 | +0.03(+1.13%) |
Jul 29, 2014 | 3.095 | 3.135 | 3.080 | 3.081 | 164,225 | +0.00(+0.13%) |
Jul 28, 2014 | 3.068 | 3.083 | 3.006 | 3.077 | 290,787 | -0.00(-0.05%) |
Jul 25, 2014 | 3.180 | 3.180 | 3.054 | 3.079 | 277,521 | -0.11(-3.51%) |
Jul 24, 2014 | 3.196 | 3.239 | 3.166 | 3.191 | 308,290 | -0.02(-0.61%) |
Jul 23, 2014 | 3.347 | 3.347 | 3.210 | 3.210 | 522,895 | -0.16(-4.69%) |
Jul 22, 2014 | 3.330 | 3.370 | 3.328 | 3.368 | 295,250 | +0.06(+1.75%) |
Jul 21, 2014 | 3.288 | 3.323 | 3.268 | 3.310 | 164,426 | +0.03(+0.99%) |
Jul 18, 2014 | 3.249 | 3.282 | 3.223 | 3.278 | 285,019 | +0.07(+2.21%) |
Jul 17, 2014 | 3.322 | 3.322 | 3.199 | 3.207 | 303,375 | -0.15(-4.43%) |
Jul 16, 2014 | 3.230 | 3.360 | 3.230 | 3.356 | 472,942 | +0.22(+6.92%) |
Jul 15, 2014 | 3.163 | 3.166 | 3.071 | 3.138 | 158,608 | +0.00(+0.10%) |
Jul 14, 2014 | 3.149 | 3.158 | 3.130 | 3.135 | 299,488 | +0.02(+0.61%) |
Jul 11, 2014 | 3.122 | 3.122 | 3.086 | 3.116 | 118,636 | +0.02(+0.58%) |
Jul 10, 2014 | 3.034 | 3.133 | 2.985 | 3.098 | 190,932 | +0.02(+0.49%) |
Jul 09, 2014 | 3.071 | 3.106 | 3.071 | 3.083 | 49,450 | +0.01(+0.38%) |
Jul 08, 2014 | 3.083 | 3.115 | 3.035 | 3.071 | 242,389 | -0.03(-1.00%) |
Jul 07, 2014 | 3.142 | 3.153 | 3.088 | 3.103 | 284,843 | -0.04(-1.19%) |
Jul 03, 2014 | 3.140 | 3.140 | 3.140 | 3.140 | 137,920 | +0.03(+1.09%) |
Jul 02, 2014 | 3.109 | 3.115 | 3.097 | 3.106 | 200,988 | -0.00(-0.15%) |
Jul 01, 2014 | 3.025 | 3.129 | 3.025 | 3.111 | 237,549 | +0.07(+2.20%) |
Jun 30, 2014 | 3.000 | 3.047 | 3.000 | 3.044 | 307,964 | +0.06(+2.03%) |
Jun 27, 2014 | 2.975 | 2.990 | 2.975 | 2.983 | 21,816 | +0.00(+0.07%) |
Jun 26, 2014 | 2.995 | 2.995 | 2.962 | 2.981 | 129,670 | -0.03(-0.95%) |
Jun 25, 2014 | 2.980 | 3.012 | 2.975 | 3.010 | 92,757 | +0.03(+1.02%) |
Jun 24, 2014 | 2.972 | 3.055 | 2.960 | 2.979 | 166,036 | -0.01(-0.26%) |
Jun 23, 2014 | 3.006 | 3.022 | 2.980 | 2.987 | 243,706 | -0.01(-0.22%) |
Jun 20, 2014 | 3.011 | 3.011 | 2.980 | 2.993 | 129,298 | +0.02(+0.75%) |
Jun 19, 2014 | 2.980 | 2.980 | 2.950 | 2.971 | 122,342 | -0.01(-0.34%) |
Jun 18, 2014 | 2.995 | 3.010 | 2.920 | 2.982 | 256,613 | -0.03(-1.02%) |
Jun 17, 2014 | 2.980 | 3.024 | 2.972 | 3.012 | 141,678 | +0.04(+1.34%) |
Jun 16, 2014 | 2.966 | 2.988 | 2.944 | 2.972 | 223,792 | +0.02(+0.62%) |
Jun 13, 2014 | 2.903 | 2.959 | 2.903 | 2.954 | 333,705 | +0.15(+5.43%) |
Jun 12, 2014 | 2.834 | 2.834 | 2.790 | 2.802 | 159,306 | -0.01(-0.37%) |
Jun 11, 2014 | 2.824 | 2.835 | 2.807 | 2.812 | 126,611 | +0.01(+0.33%) |
Jun 10, 2014 | 2.770 | 2.804 | 2.753 | 2.803 | 167,568 | +0.06(+2.09%) |
Jun 06, 2014 | 2.734 | 2.762 | 2.733 | 2.746 | 142,733 | +0.03(+1.22%) |
Jun 05, 2014 | 2.696 | 2.713 | 2.674 | 2.713 | 172,691 | +0.03(+1.07%) |
Jun 04, 2014 | 2.673 | 2.695 | 2.658 | 2.684 | 253,474 | +0.03(+1.05%) |
Jun 03, 2014 | 2.615 | 2.656 | 2.615 | 2.656 | 262,640 | +0.06(+2.14%) |