Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.170 | 3.090 | 3.090 | 3.090 | 7,700 | +0.04(+1.31%) |
Aug 28, 2014 | 3.120 | 3.129 | 2.970 | 3.050 | 6,610 | -0.05(-1.61%) |
Aug 27, 2014 | 3.014 | 3.100 | 2.940 | 3.100 | 10,403 | +0.18(+6.17%) |
Aug 26, 2014 | 3.060 | 3.130 | 2.830 | 2.920 | 37,864 | -0.13(-4.26%) |
Aug 25, 2014 | 3.240 | 3.240 | 2.980 | 3.050 | 38,173 | -0.08(-2.56%) |
Aug 22, 2014 | 3.200 | 3.440 | 3.030 | 3.130 | 48,782 | -0.16(-4.86%) |
Aug 21, 2014 | 3.260 | 3.290 | 3.260 | 3.290 | 5,360 | +0.09(+2.81%) |
Aug 20, 2014 | 3.310 | 3.420 | 3.200 | 3.200 | 13,502 | -0.22(-6.43%) |
Aug 19, 2014 | 3.270 | 3.420 | 3.235 | 3.420 | 6,082 | +0.07(+2.12%) |
Aug 18, 2014 | 3.420 | 3.450 | 3.350 | 3.349 | 4,967 | -0.10(-2.93%) |
Aug 15, 2014 | 3.450 | 3.450 | 3.363 | 3.450 | 449 | +0.00(+0.00%) |
Aug 14, 2014 | 3.470 | 3.500 | 3.333 | 3.450 | 1,223 | +0.04(+1.17%) |
Aug 13, 2014 | 3.450 | 3.500 | 3.350 | 3.410 | 6,619 | -0.07(-2.01%) |
Aug 12, 2014 | 3.338 | 3.480 | 3.280 | 3.480 | 19,740 | +0.19(+5.94%) |
Aug 11, 2014 | 3.450 | 3.450 | 3.285 | 3.285 | 6,987 | -0.21(-6.14%) |
Aug 08, 2014 | 3.340 | 3.500 | 3.340 | 3.500 | 910 | -0.02(-0.57%) |
Aug 07, 2014 | 3.410 | 3.540 | 3.380 | 3.520 | 20,347 | +0.11(+3.23%) |
Aug 06, 2014 | 3.290 | 3.600 | 3.200 | 3.410 | 25,068 | -0.08(-2.29%) |
Aug 05, 2014 | 3.490 | 3.490 | 3.490 | 3.490 | 215 | +0.06(+1.75%) |
Aug 04, 2014 | 3.610 | 3.640 | 3.403 | 3.430 | 28,929 | -0.09(-2.56%) |
Aug 01, 2014 | 3.560 | 3.560 | 3.520 | 3.520 | 2,798 | -0.10(-2.76%) |
Jul 31, 2014 | 3.502 | 3.730 | 3.320 | 3.620 | 31,236 | +0.04(+1.12%) |
Jul 30, 2014 | 3.593 | 3.660 | 3.260 | 3.580 | 62,349 | -0.15(-3.89%) |
Jul 29, 2014 | 3.540 | 3.740 | 3.520 | 3.725 | 9,703 | +0.12(+3.47%) |
Jul 28, 2014 | 3.590 | 3.730 | 3.590 | 3.600 | 7,492 | +0.04(+1.12%) |
Jul 25, 2014 | 3.530 | 3.560 | 3.510 | 3.560 | 1,220 | -0.08(-2.20%) |
Jul 24, 2014 | 3.610 | 3.680 | 3.610 | 3.640 | 7,834 | -0.06(-1.62%) |
Jul 23, 2014 | 3.500 | 3.750 | 3.500 | 3.700 | 37,360 | +0.01(+0.27%) |
Jul 22, 2014 | 3.700 | 3.740 | 3.510 | 3.690 | 13,373 | +0.04(+1.10%) |
Jul 21, 2014 | 3.509 | 3.700 | 3.509 | 3.650 | 30,219 | +0.07(+1.96%) |
Jul 18, 2014 | 3.570 | 3.630 | 3.500 | 3.580 | 28,257 | +0.02(+0.56%) |
Jul 17, 2014 | 3.620 | 3.660 | 3.560 | 3.560 | 5,400 | -0.02(-0.56%) |
Jul 16, 2014 | 3.800 | 3.870 | 3.470 | 3.580 | 124,196 | -0.35(-8.91%) |
Jul 15, 2014 | 3.980 | 3.980 | 3.830 | 3.930 | 5,727 | -0.05(-1.26%) |
Jul 14, 2014 | 3.690 | 4.040 | 3.690 | 3.980 | 31,347 | +0.31(+8.45%) |
Jul 11, 2014 | 3.600 | 3.700 | 3.600 | 3.670 | 38,913 | +0.11(+3.09%) |
Jul 10, 2014 | 3.470 | 3.690 | 3.470 | 3.560 | 16,330 | -0.04(-1.11%) |
Jul 09, 2014 | 3.630 | 3.643 | 3.600 | 3.600 | 19,829 | +0.00(+0.00%) |
Jul 08, 2014 | 3.690 | 3.690 | 3.500 | 3.600 | 62,174 | -0.03(-0.83%) |
Jul 07, 2014 | 3.610 | 3.750 | 3.600 | 3.630 | 7,979 | +0.07(+1.97%) |
Jul 03, 2014 | 3.510 | 3.560 | 3.560 | 3.560 | 11,900 | +0.00(+0.00%) |
Jul 02, 2014 | 3.590 | 3.590 | 3.560 | 3.560 | 4,733 | +0.09(+2.51%) |
Jul 01, 2014 | 3.620 | 3.770 | 3.473 | 3.473 | 21,839 | +0.00(+0.09%) |
Jun 30, 2014 | 3.510 | 3.660 | 3.373 | 3.470 | 14,235 | -0.24(-6.47%) |
Jun 27, 2014 | 3.800 | 3.805 | 3.700 | 3.710 | 6,652 | -0.06(-1.59%) |
Jun 26, 2014 | 3.730 | 3.840 | 3.713 | 3.770 | 3,954 | -0.01(-0.27%) |
Jun 25, 2014 | 3.800 | 3.910 | 3.730 | 3.780 | 13,501 | -0.10(-2.58%) |
Jun 24, 2014 | 4.090 | 4.120 | 3.710 | 3.880 | 103,124 | -0.21(-5.13%) |
Jun 23, 2014 | 3.510 | 4.490 | 3.420 | 4.090 | 184,640 | +0.84(+25.85%) |
Jun 20, 2014 | 3.170 | 3.250 | 3.145 | 3.250 | 176,313 | +0.06(+1.88%) |
Jun 19, 2014 | 3.190 | 3.190 | 3.190 | 3.190 | 6 | +0.00(+0.00%) |
Jun 18, 2014 | 3.190 | 3.190 | 3.190 | 3.190 | 596 | -0.04(-1.27%) |
Jun 17, 2014 | 3.230 | 3.231 | 3.230 | 3.231 | 1,701 | +0.04(+1.29%) |
Jun 16, 2014 | 3.190 | 3.190 | 3.190 | 3.190 | 940 | -0.04(-1.30%) |
Jun 13, 2014 | 3.232 | 3.232 | 3.232 | 3.232 | 408 | +0.03(+1.00%) |
Jun 12, 2014 | 3.150 | 3.230 | 3.150 | 3.200 | 2,599 | -0.01(-0.32%) |
Jun 11, 2014 | 3.210 | 3.210 | 3.210 | 3.210 | 765 | -0.04(-1.23%) |
Jun 10, 2014 | 3.240 | 3.250 | 3.234 | 3.250 | 1,159 | +0.01(+0.31%) |
Jun 06, 2014 | 3.110 | 3.240 | 3.110 | 3.240 | 1,480 | +0.04(+1.12%) |
Jun 04, 2014 | 3.204 | 3.204 | 3.204 | 3.204 | 0 | +0.00(+0.13%) |
Jun 03, 2014 | 3.200 | 3.200 | 3.200 | 3.200 | 157 | +0.02(+0.63%) |