Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.807 | 3.937 | 3.937 | 3.937 | 8,047,708 | +0.17(+4.54%) |
Aug 28, 2014 | 3.733 | 3.794 | 3.733 | 3.766 | 4,057,516 | +0.12(+3.35%) |
Aug 27, 2014 | 3.668 | 3.709 | 3.628 | 3.644 | 6,069,813 | +0.02(+0.45%) |
Aug 26, 2014 | 3.514 | 3.644 | 3.498 | 3.628 | 6,640,667 | +0.17(+4.94%) |
Aug 25, 2014 | 3.449 | 3.473 | 3.432 | 3.457 | 2,707,958 | +0.00(+0.00%) |
Aug 22, 2014 | 3.424 | 3.465 | 3.408 | 3.457 | 3,805,023 | +0.07(+2.16%) |
Aug 21, 2014 | 3.400 | 3.432 | 3.339 | 3.384 | 4,362,918 | -0.06(-1.65%) |
Aug 20, 2014 | 3.392 | 3.498 | 3.376 | 3.441 | 5,374,643 | +0.10(+2.92%) |
Aug 19, 2014 | 3.416 | 3.424 | 3.327 | 3.343 | 2,528,289 | -0.07(-1.91%) |
Aug 18, 2014 | 3.343 | 3.441 | 3.343 | 3.408 | 5,545,499 | +0.02(+0.72%) |
Aug 15, 2014 | 3.367 | 3.408 | 3.343 | 3.384 | 7,466,521 | -0.04(-1.19%) |
Aug 14, 2014 | 3.400 | 3.481 | 3.392 | 3.424 | 21,023,418 | +0.02(+0.72%) |
Aug 13, 2014 | 3.359 | 3.441 | 3.343 | 3.400 | 20,149,122 | +0.06(+1.70%) |
Aug 12, 2014 | 3.408 | 3.481 | 3.343 | 3.343 | 19,388,544 | -0.05(-1.44%) |
Aug 11, 2014 | 3.302 | 3.408 | 3.286 | 3.392 | 5,024,698 | +0.03(+0.97%) |
Aug 08, 2014 | 3.262 | 3.335 | 3.245 | 3.359 | 6,160,581 | +0.07(+2.23%) |
Aug 07, 2014 | 3.262 | 3.286 | 3.197 | 3.286 | 2,011,772 | +0.00(+0.00%) |
Aug 06, 2014 | 3.286 | 3.327 | 3.253 | 3.286 | 4,025,954 | -0.01(-0.25%) |
Aug 05, 2014 | 3.262 | 3.302 | 3.180 | 3.294 | 2,671,711 | +0.00(+0.00%) |
Aug 04, 2014 | 3.213 | 3.310 | 3.172 | 3.294 | 5,690,671 | +0.06(+1.76%) |
Aug 01, 2014 | 3.205 | 3.245 | 3.164 | 3.237 | 2,839,479 | +0.03(+1.02%) |
Jul 31, 2014 | 3.197 | 3.221 | 3.156 | 3.205 | 2,857,937 | -0.06(-1.75%) |
Jul 30, 2014 | 3.253 | 3.302 | 3.229 | 3.262 | 2,443,482 | -0.02(-0.74%) |
Jul 29, 2014 | 3.327 | 3.327 | 3.237 | 3.286 | 1,849,305 | -0.02(-0.74%) |
Jul 28, 2014 | 3.270 | 3.335 | 3.270 | 3.310 | 5,003,763 | +0.02(+0.74%) |
Jul 25, 2014 | 3.123 | 3.327 | 3.115 | 3.286 | 6,703,632 | +0.22(+7.16%) |
Jul 24, 2014 | 3.140 | 3.148 | 3.050 | 3.066 | 2,833,159 | -0.07(-2.33%) |
Jul 23, 2014 | 3.180 | 3.237 | 3.140 | 3.140 | 2,363,285 | +0.00(+0.00%) |
Jul 22, 2014 | 3.180 | 3.205 | 3.140 | 3.140 | 2,122,739 | -0.07(-2.28%) |
Jul 21, 2014 | 3.221 | 3.237 | 3.148 | 3.213 | 2,245,474 | -0.03(-1.00%) |
Jul 18, 2014 | 3.197 | 3.245 | 3.164 | 3.245 | 2,681,805 | +0.01(+0.25%) |
Jul 17, 2014 | 3.156 | 3.249 | 3.107 | 3.237 | 3,894,426 | +0.13(+4.19%) |
Jul 16, 2014 | 3.107 | 3.164 | 3.099 | 3.107 | 3,581,897 | +0.02(+0.53%) |
Jul 15, 2014 | 3.180 | 3.197 | 3.075 | 3.091 | 6,985,360 | -0.04(-1.30%) |
Jul 14, 2014 | 3.172 | 3.205 | 3.107 | 3.131 | 3,244,207 | -0.16(-4.94%) |
Jul 11, 2014 | 3.229 | 3.327 | 3.221 | 3.294 | 4,205,999 | +0.02(+0.75%) |
Jul 10, 2014 | 3.302 | 3.327 | 3.229 | 3.270 | 11,816,137 | -0.01(-0.25%) |
Jul 09, 2014 | 3.131 | 3.286 | 3.131 | 3.278 | 5,521,064 | +0.15(+4.68%) |
Jul 08, 2014 | 3.001 | 3.131 | 2.985 | 3.131 | 5,222,956 | +0.19(+6.35%) |
Jul 07, 2014 | 2.993 | 3.018 | 2.944 | 2.944 | 3,061,259 | -0.04(-1.36%) |
Jul 03, 2014 | 2.993 | 2.985 | 2.985 | 2.985 | 2,654,128 | -0.02(-0.81%) |
Jul 02, 2014 | 2.993 | 3.083 | 2.993 | 3.009 | 5,663,367 | +0.02(+0.82%) |
Jul 01, 2014 | 3.026 | 3.066 | 2.977 | 2.985 | 4,692,410 | -0.04(-1.34%) |
Jun 30, 2014 | 2.904 | 3.042 | 2.879 | 3.026 | 6,537,691 | +0.10(+3.33%) |
Jun 27, 2014 | 2.953 | 2.961 | 2.887 | 2.928 | 4,098,393 | +0.00(+0.00%) |
Jun 26, 2014 | 2.953 | 2.977 | 2.871 | 2.928 | 4,302,153 | -0.04(-1.37%) |
Jun 25, 2014 | 2.961 | 3.001 | 2.944 | 2.969 | 6,140,408 | +0.05(+1.67%) |
Jun 24, 2014 | 3.083 | 3.091 | 2.912 | 2.920 | 6,245,720 | -0.13(-4.27%) |
Jun 23, 2014 | 3.050 | 3.091 | 3.009 | 3.050 | 5,463,303 | -0.01(-0.27%) |
Jun 20, 2014 | 3.099 | 3.131 | 2.993 | 3.058 | 5,795,808 | -0.07(-2.08%) |
Jun 19, 2014 | 3.009 | 3.123 | 2.985 | 3.123 | 8,807,488 | +0.15(+5.21%) |
Jun 18, 2014 | 2.936 | 2.969 | 2.871 | 2.969 | 3,608,581 | +0.06(+1.96%) |
Jun 17, 2014 | 2.879 | 2.920 | 2.863 | 2.912 | 2,256,842 | +0.03(+1.13%) |
Jun 16, 2014 | 2.944 | 2.961 | 2.871 | 2.879 | 2,861,851 | -0.07(-2.21%) |
Jun 13, 2014 | 2.920 | 2.961 | 2.887 | 2.944 | 3,284,863 | +0.01(+0.28%) |
Jun 12, 2014 | 2.912 | 2.953 | 2.896 | 2.936 | 4,639,350 | -0.02(-0.82%) |
Jun 11, 2014 | 2.961 | 2.985 | 2.896 | 2.961 | 2,231,631 | +0.00(+0.00%) |
Jun 10, 2014 | 2.944 | 2.985 | 2.944 | 2.961 | 2,162,578 | +0.04(+1.39%) |
Jun 06, 2014 | 2.879 | 2.920 | 2.855 | 2.920 | 1,382,957 | +0.05(+1.70%) |
Jun 05, 2014 | 2.847 | 2.896 | 2.831 | 2.871 | 2,201,572 | +0.05(+1.73%) |
Jun 04, 2014 | 2.847 | 2.887 | 2.822 | 2.822 | 1,921,881 | -0.01(-0.29%) |
Jun 03, 2014 | 2.879 | 2.896 | 2.822 | 2.831 | 3,014,483 | -0.02(-0.57%) |