Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.110 | 3.138 | 3.138 | 3.138 | 3,893,421 | +0.04(+1.27%) |
Aug 28, 2014 | 3.078 | 3.110 | 3.067 | 3.098 | 1,383,889 | -0.02(-0.49%) |
Aug 27, 2014 | 3.111 | 3.121 | 3.091 | 3.114 | 702,376 | +0.00(+0.04%) |
Aug 26, 2014 | 3.117 | 3.126 | 3.112 | 3.112 | 1,081,944 | +0.00(+0.15%) |
Aug 25, 2014 | 3.157 | 3.157 | 3.091 | 3.108 | 1,305,281 | +0.01(+0.28%) |
Aug 22, 2014 | 3.103 | 3.120 | 3.086 | 3.099 | 1,193,243 | -0.00(-0.13%) |
Aug 21, 2014 | 3.065 | 3.111 | 3.063 | 3.103 | 1,697,868 | +0.04(+1.34%) |
Aug 20, 2014 | 3.058 | 3.070 | 3.038 | 3.062 | 1,627,803 | +0.01(+0.26%) |
Aug 19, 2014 | 3.031 | 3.059 | 3.016 | 3.054 | 1,806,251 | +0.06(+1.93%) |
Aug 18, 2014 | 2.968 | 3.001 | 2.958 | 2.996 | 1,777,133 | +0.08(+2.70%) |
Aug 15, 2014 | 2.941 | 2.957 | 2.860 | 2.918 | 2,583,211 | +0.00(+0.07%) |
Aug 14, 2014 | 2.917 | 2.917 | 2.883 | 2.916 | 1,207,987 | +0.02(+0.58%) |
Aug 13, 2014 | 2.841 | 2.902 | 2.841 | 2.899 | 1,730,067 | +0.08(+2.93%) |
Aug 12, 2014 | 2.826 | 2.840 | 2.787 | 2.816 | 2,046,305 | -0.01(-0.34%) |
Aug 11, 2014 | 2.816 | 2.849 | 2.806 | 2.826 | 2,609,660 | +0.05(+1.62%) |
Aug 08, 2014 | 2.737 | 2.783 | 2.699 | 2.781 | 1,766,249 | +0.05(+1.77%) |
Aug 07, 2014 | 2.787 | 2.813 | 2.704 | 2.732 | 2,453,471 | -0.03(-1.17%) |
Aug 06, 2014 | 2.727 | 2.801 | 2.724 | 2.765 | 2,283,812 | -0.03(-1.22%) |
Aug 05, 2014 | 2.833 | 2.843 | 2.760 | 2.799 | 2,188,078 | -0.07(-2.52%) |
Aug 04, 2014 | 2.837 | 2.891 | 2.796 | 2.871 | 1,629,487 | +0.06(+2.10%) |
Aug 01, 2014 | 2.845 | 2.870 | 2.773 | 2.812 | 4,971,012 | -0.05(-1.59%) |
Jul 31, 2014 | 2.952 | 2.982 | 2.851 | 2.858 | 4,392,831 | -0.18(-5.84%) |
Jul 30, 2014 | 3.055 | 3.058 | 2.991 | 3.035 | 2,324,183 | +0.01(+0.30%) |
Jul 29, 2014 | 3.090 | 3.095 | 3.019 | 3.026 | 1,749,041 | -0.02(-0.50%) |
Jul 28, 2014 | 3.035 | 3.058 | 2.973 | 3.041 | 1,624,764 | +0.02(+0.73%) |
Jul 25, 2014 | 3.019 | 3.036 | 2.990 | 3.019 | 1,487,467 | -0.01(-0.35%) |
Jul 24, 2014 | 3.049 | 3.062 | 3.021 | 3.030 | 1,760,951 | -0.01(-0.47%) |
Jul 23, 2014 | 3.041 | 3.071 | 3.011 | 3.044 | 1,444,139 | +0.01(+0.43%) |
Jul 22, 2014 | 2.998 | 3.035 | 2.989 | 3.031 | 1,124,533 | +0.08(+2.59%) |
Jul 21, 2014 | 2.962 | 2.981 | 2.922 | 2.955 | 1,489,110 | -0.02(-0.56%) |
Jul 18, 2014 | 2.898 | 2.973 | 2.895 | 2.971 | 1,730,519 | +0.11(+3.90%) |
Jul 17, 2014 | 2.968 | 2.979 | 2.843 | 2.860 | 2,352,111 | -0.12(-3.88%) |
Jul 16, 2014 | 2.966 | 3.000 | 2.963 | 2.975 | 1,820,585 | +0.07(+2.41%) |
Jul 15, 2014 | 2.931 | 2.942 | 2.855 | 2.905 | 2,010,122 | -0.01(-0.28%) |
Jul 14, 2014 | 2.897 | 2.924 | 2.882 | 2.913 | 2,191,979 | +0.07(+2.40%) |
Jul 11, 2014 | 2.834 | 2.849 | 2.810 | 2.845 | 1,034,508 | +0.03(+1.12%) |
Jul 10, 2014 | 2.725 | 2.843 | 2.713 | 2.814 | 2,247,917 | -0.01(-0.44%) |
Jul 09, 2014 | 2.808 | 2.832 | 2.787 | 2.826 | 1,363,888 | +0.04(+1.27%) |
Jul 08, 2014 | 2.849 | 2.854 | 2.747 | 2.791 | 2,222,289 | -0.07(-2.53%) |
Jul 07, 2014 | 2.864 | 2.873 | 2.850 | 2.863 | 1,047,116 | +0.00(+0.08%) |
Jul 03, 2014 | 2.843 | 2.861 | 2.861 | 2.861 | 3,663,430 | +0.04(+1.29%) |
Jul 02, 2014 | 2.827 | 2.834 | 2.812 | 2.824 | 971,342 | +0.01(+0.21%) |
Jul 01, 2014 | 2.737 | 2.839 | 2.711 | 2.819 | 1,621,971 | +0.08(+3.03%) |
Jun 30, 2014 | 2.727 | 2.758 | 2.723 | 2.736 | 1,380,850 | +0.01(+0.46%) |
Jun 27, 2014 | 2.675 | 2.727 | 2.675 | 2.723 | 1,993,735 | +0.04(+1.65%) |
Jun 26, 2014 | 2.697 | 2.697 | 2.637 | 2.679 | 1,483,196 | -0.02(-0.66%) |
Jun 25, 2014 | 2.633 | 2.701 | 2.633 | 2.697 | 1,257,640 | +0.04(+1.54%) |
Jun 24, 2014 | 2.685 | 2.738 | 2.645 | 2.656 | 2,340,776 | -0.04(-1.44%) |
Jun 23, 2014 | 2.673 | 2.697 | 2.663 | 2.694 | 1,397,565 | +0.01(+0.54%) |
Jun 20, 2014 | 2.695 | 2.696 | 2.662 | 2.680 | 1,610,389 | -0.02(-0.62%) |
Jun 19, 2014 | 2.723 | 2.723 | 2.666 | 2.697 | 2,406,241 | -0.02(-0.57%) |
Jun 18, 2014 | 2.676 | 2.716 | 2.634 | 2.712 | 1,845,596 | +0.04(+1.57%) |
Jun 17, 2014 | 2.654 | 2.682 | 2.647 | 2.671 | 1,257,476 | +0.01(+0.53%) |
Jun 16, 2014 | 2.646 | 2.674 | 2.624 | 2.656 | 1,524,184 | +0.01(+0.29%) |
Jun 13, 2014 | 2.636 | 2.665 | 2.620 | 2.649 | 1,514,820 | +0.04(+1.59%) |
Jun 12, 2014 | 2.657 | 2.677 | 2.580 | 2.608 | 2,339,502 | -0.07(-2.58%) |
Jun 11, 2014 | 2.675 | 2.695 | 2.656 | 2.677 | 562,533 | -0.02(-0.57%) |
Jun 10, 2014 | 2.671 | 2.701 | 2.671 | 2.692 | 1,090,075 | +0.03(+1.01%) |
Jun 06, 2014 | 2.665 | 2.668 | 2.647 | 2.665 | 851,501 | +0.03(+1.27%) |
Jun 05, 2014 | 2.587 | 2.635 | 2.565 | 2.632 | 1,853,235 | +0.05(+1.98%) |
Jun 04, 2014 | 2.547 | 2.589 | 2.534 | 2.580 | 541,300 | +0.02(+0.66%) |
Jun 03, 2014 | 2.567 | 2.582 | 2.542 | 2.563 | 430,494 | -0.01(-0.53%) |