Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.750 | 4.740 | 4.740 | 4.740 | 301,700 | +0.10(+2.16%) |
Aug 28, 2014 | 4.660 | 4.660 | 4.570 | 4.640 | 114,866 | -0.02(-0.43%) |
Aug 27, 2014 | 4.790 | 4.800 | 4.570 | 4.660 | 790,680 | -0.12(-2.51%) |
Aug 26, 2014 | 4.740 | 4.780 | 4.640 | 4.780 | 761,902 | +0.13(+2.80%) |
Aug 25, 2014 | 4.510 | 4.680 | 4.500 | 4.650 | 558,385 | +0.17(+3.79%) |
Aug 22, 2014 | 4.200 | 4.480 | 4.200 | 4.480 | 542,056 | +0.30(+7.18%) |
Aug 21, 2014 | 4.000 | 4.250 | 4.000 | 4.180 | 404,218 | +0.15(+3.72%) |
Aug 20, 2014 | 4.010 | 4.052 | 3.900 | 4.030 | 274,003 | +0.16(+4.13%) |
Aug 19, 2014 | 3.960 | 3.990 | 3.820 | 3.870 | 234,793 | -0.04(-1.02%) |
Aug 18, 2014 | 4.150 | 4.200 | 3.870 | 3.910 | 296,006 | -0.21(-5.10%) |
Aug 15, 2014 | 4.130 | 4.200 | 4.060 | 4.120 | 553,242 | +0.03(+0.73%) |
Aug 14, 2014 | 3.970 | 4.240 | 3.880 | 4.090 | 1,087,957 | +0.41(+11.14%) |
Aug 13, 2014 | 3.740 | 3.740 | 3.550 | 3.680 | 175,425 | +0.13(+3.66%) |
Aug 12, 2014 | 3.550 | 3.757 | 3.500 | 3.550 | 180,401 | -0.03(-0.84%) |
Aug 11, 2014 | 3.790 | 3.790 | 3.560 | 3.580 | 142,685 | -0.01(-0.28%) |
Aug 08, 2014 | 3.420 | 3.585 | 3.420 | 3.590 | 140,840 | +0.18(+5.28%) |
Aug 07, 2014 | 3.390 | 3.470 | 3.380 | 3.410 | 77,396 | +0.04(+1.19%) |
Aug 06, 2014 | 3.400 | 3.460 | 3.340 | 3.370 | 131,330 | -0.03(-0.88%) |
Aug 05, 2014 | 3.470 | 3.532 | 3.350 | 3.400 | 191,520 | -0.16(-4.49%) |
Aug 04, 2014 | 3.220 | 3.580 | 3.150 | 3.560 | 276,143 | +0.33(+10.22%) |
Aug 01, 2014 | 3.370 | 3.439 | 3.030 | 3.230 | 433,835 | -0.12(-3.58%) |
Jul 31, 2014 | 3.450 | 3.450 | 3.350 | 3.350 | 220,386 | -0.11(-3.18%) |
Jul 30, 2014 | 3.530 | 3.600 | 3.320 | 3.460 | 338,867 | -0.12(-3.35%) |
Jul 29, 2014 | 3.670 | 3.900 | 3.550 | 3.580 | 316,230 | -0.16(-4.28%) |
Jul 28, 2014 | 3.730 | 3.906 | 3.700 | 3.740 | 199,669 | +0.04(+1.08%) |
Jul 25, 2014 | 4.040 | 4.059 | 3.660 | 3.700 | 616,314 | -0.33(-8.19%) |
Jul 24, 2014 | 3.960 | 4.050 | 3.960 | 4.030 | 76,278 | +0.14(+3.60%) |
Jul 23, 2014 | 3.980 | 4.090 | 3.850 | 3.890 | 156,997 | -0.11(-2.75%) |
Jul 22, 2014 | 3.890 | 4.090 | 3.800 | 4.000 | 273,052 | +0.14(+3.63%) |
Jul 21, 2014 | 3.960 | 4.020 | 3.630 | 3.860 | 555,550 | -0.09(-2.28%) |
Jul 18, 2014 | 3.980 | 4.037 | 3.920 | 3.950 | 261,042 | -0.05(-1.25%) |
Jul 17, 2014 | 4.210 | 4.250 | 4.000 | 4.000 | 202,433 | -0.21(-4.99%) |
Jul 16, 2014 | 4.370 | 4.440 | 4.200 | 4.210 | 262,193 | -0.11(-2.55%) |
Jul 15, 2014 | 4.340 | 4.390 | 4.260 | 4.320 | 270,904 | +0.06(+1.41%) |
Jul 14, 2014 | 4.120 | 4.290 | 4.100 | 4.260 | 202,851 | +0.18(+4.41%) |
Jul 11, 2014 | 4.260 | 4.260 | 4.050 | 4.080 | 248,272 | -0.10(-2.39%) |
Jul 10, 2014 | 4.110 | 4.260 | 4.100 | 4.180 | 278,611 | +0.04(+0.97%) |
Jul 09, 2014 | 4.380 | 4.500 | 4.110 | 4.140 | 528,493 | -0.26(-5.91%) |
Jul 08, 2014 | 4.740 | 4.750 | 4.220 | 4.400 | 600,142 | -0.26(-5.58%) |
Jul 07, 2014 | 4.690 | 4.770 | 4.550 | 4.660 | 736,346 | +0.14(+3.10%) |
Jul 03, 2014 | 4.830 | 4.520 | 4.520 | 4.520 | 624,000 | -0.36(-7.38%) |
Jul 02, 2014 | 4.730 | 4.890 | 4.660 | 4.880 | 647,816 | +0.11(+2.31%) |
Jul 01, 2014 | 4.630 | 4.850 | 4.270 | 4.770 | 1,048,441 | +0.26(+5.76%) |
Jun 30, 2014 | 4.630 | 4.630 | 4.450 | 4.510 | 929,801 | +0.09(+2.04%) |
Jun 27, 2014 | 4.300 | 4.520 | 4.150 | 4.420 | 6,017,068 | -0.43(-8.87%) |
Jun 26, 2014 | 4.790 | 4.960 | 4.660 | 4.850 | 890,337 | +0.34(+7.54%) |
Jun 25, 2014 | 5.100 | 5.150 | 4.510 | 4.510 | 1,807,961 | -0.59(-11.57%) |
Jun 24, 2014 | 5.520 | 5.520 | 5.000 | 5.100 | 521,982 | -0.39(-7.10%) |
Jun 23, 2014 | 5.240 | 5.540 | 5.140 | 5.490 | 489,123 | +0.44(+8.71%) |
Jun 20, 2014 | 4.900 | 5.450 | 4.810 | 5.050 | 752,757 | +0.15(+3.06%) |
Jun 19, 2014 | 4.930 | 5.050 | 4.800 | 4.900 | 208,911 | +0.04(+0.82%) |
Jun 18, 2014 | 5.030 | 5.360 | 4.790 | 4.860 | 542,947 | -0.17(-3.38%) |
Jun 17, 2014 | 5.040 | 5.260 | 4.910 | 5.030 | 289,264 | -0.01(-0.20%) |
Jun 16, 2014 | 5.400 | 5.570 | 4.880 | 5.040 | 917,027 | -0.26(-4.91%) |
Jun 13, 2014 | 5.580 | 5.830 | 5.220 | 5.300 | 389,679 | -0.20(-3.64%) |
Jun 12, 2014 | 5.820 | 5.820 | 5.300 | 5.500 | 391,685 | -0.28(-4.84%) |
Jun 11, 2014 | 5.190 | 5.890 | 5.053 | 5.780 | 641,649 | +0.62(+12.02%) |
Jun 10, 2014 | 4.920 | 5.200 | 4.920 | 5.160 | 430,021 | +1.01(+24.34%) |
Jun 06, 2014 | 4.150 | 4.250 | 4.050 | 4.150 | 79,699 | +0.06(+1.47%) |
Jun 05, 2014 | 4.050 | 4.250 | 4.050 | 4.090 | 104,918 | +0.01(+0.25%) |
Jun 04, 2014 | 4.070 | 4.200 | 4.010 | 4.080 | 80,515 | -0.03(-0.73%) |
Jun 03, 2014 | 4.400 | 4.400 | 4.070 | 4.110 | 174,611 | -0.31(-7.01%) |