Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.820 | 3.900 | 3.900 | 3.900 | 515,400 | +0.12(+3.17%) |
Aug 28, 2014 | 3.780 | 3.810 | 3.750 | 3.780 | 405,008 | -0.01(-0.26%) |
Aug 27, 2014 | 3.810 | 3.895 | 3.780 | 3.790 | 592,787 | -0.03(-0.79%) |
Aug 26, 2014 | 3.660 | 3.850 | 3.650 | 3.820 | 809,864 | +0.13(+3.52%) |
Aug 25, 2014 | 3.550 | 3.700 | 3.544 | 3.690 | 416,328 | +0.16(+4.53%) |
Aug 22, 2014 | 3.530 | 3.570 | 3.490 | 3.530 | 636,587 | +0.01(+0.28%) |
Aug 21, 2014 | 3.690 | 3.690 | 3.530 | 3.520 | 619,549 | -0.10(-2.76%) |
Aug 20, 2014 | 3.690 | 3.700 | 3.620 | 3.620 | 392,977 | -0.08(-2.16%) |
Aug 19, 2014 | 3.580 | 3.720 | 3.560 | 3.700 | 542,516 | +0.10(+2.78%) |
Aug 18, 2014 | 3.620 | 3.680 | 3.580 | 3.600 | 451,945 | +0.02(+0.56%) |
Aug 15, 2014 | 3.690 | 3.700 | 3.550 | 3.580 | 524,846 | -0.05(-1.38%) |
Aug 14, 2014 | 3.570 | 3.630 | 3.510 | 3.630 | 504,205 | +0.08(+2.25%) |
Aug 13, 2014 | 3.570 | 3.649 | 3.520 | 3.550 | 813,515 | -0.03(-0.84%) |
Aug 12, 2014 | 3.670 | 3.718 | 3.500 | 3.580 | 809,929 | -0.21(-5.54%) |
Aug 11, 2014 | 3.620 | 3.790 | 3.590 | 3.790 | 692,456 | +0.21(+5.87%) |
Aug 08, 2014 | 3.500 | 3.620 | 3.500 | 3.580 | 564,102 | +0.05(+1.42%) |
Aug 07, 2014 | 3.650 | 3.670 | 3.520 | 3.530 | 556,864 | -0.12(-3.29%) |
Aug 06, 2014 | 3.580 | 3.670 | 3.520 | 3.650 | 415,064 | +0.01(+0.27%) |
Aug 05, 2014 | 3.570 | 3.650 | 3.500 | 3.640 | 598,159 | +0.04(+0.97%) |
Aug 04, 2014 | 3.620 | 3.700 | 3.530 | 3.605 | 512,816 | -0.00(-0.14%) |
Aug 01, 2014 | 3.650 | 3.730 | 3.515 | 3.610 | 853,747 | -0.04(-1.10%) |
Jul 31, 2014 | 3.700 | 3.740 | 3.610 | 3.650 | 717,434 | -0.13(-3.44%) |
Jul 30, 2014 | 3.780 | 3.850 | 3.700 | 3.780 | 596,511 | +0.03(+0.80%) |
Jul 29, 2014 | 3.630 | 3.730 | 3.610 | 3.750 | 512,241 | +0.12(+3.31%) |
Jul 28, 2014 | 3.810 | 3.870 | 3.610 | 3.630 | 898,056 | -0.14(-3.71%) |
Jul 25, 2014 | 3.780 | 3.800 | 3.650 | 3.770 | 595,036 | +0.00(+0.00%) |
Jul 24, 2014 | 3.840 | 3.850 | 3.730 | 3.770 | 568,286 | -0.04(-1.05%) |
Jul 23, 2014 | 3.900 | 3.970 | 3.750 | 3.810 | 809,645 | -0.07(-1.80%) |
Jul 22, 2014 | 3.860 | 3.990 | 3.820 | 3.880 | 678,739 | +0.05(+1.31%) |
Jul 21, 2014 | 3.820 | 3.880 | 3.730 | 3.830 | 780,292 | -0.02(-0.52%) |
Jul 18, 2014 | 3.630 | 3.880 | 3.610 | 3.850 | 878,285 | +0.21(+5.77%) |
Jul 17, 2014 | 3.850 | 3.900 | 3.610 | 3.640 | 1,837,285 | -0.22(-5.70%) |
Jul 16, 2014 | 3.850 | 3.940 | 3.790 | 3.860 | 762,283 | +0.02(+0.52%) |
Jul 15, 2014 | 3.990 | 4.020 | 3.780 | 3.840 | 1,288,871 | -0.17(-4.24%) |
Jul 14, 2014 | 4.050 | 4.050 | 3.950 | 4.010 | 874,582 | +0.06(+1.52%) |
Jul 11, 2014 | 3.860 | 4.010 | 3.840 | 3.950 | 602,892 | +0.10(+2.60%) |
Jul 10, 2014 | 3.760 | 4.010 | 3.740 | 3.850 | 1,086,826 | +0.02(+0.52%) |
Jul 09, 2014 | 3.930 | 3.959 | 3.750 | 3.830 | 892,087 | -0.08(-2.05%) |
Jul 08, 2014 | 4.230 | 4.250 | 3.830 | 3.910 | 1,716,620 | -0.26(-6.24%) |
Jul 07, 2014 | 4.180 | 4.215 | 4.000 | 4.170 | 1,433,502 | -0.01(-0.24%) |
Jul 03, 2014 | 4.250 | 4.180 | 4.180 | 4.180 | 390,000 | -0.06(-1.42%) |
Jul 02, 2014 | 4.110 | 4.290 | 4.110 | 4.240 | 809,268 | +0.10(+2.42%) |
Jul 01, 2014 | 4.070 | 4.150 | 4.060 | 4.140 | 911,204 | +0.07(+1.72%) |
Jun 30, 2014 | 4.040 | 4.110 | 3.990 | 4.070 | 632,267 | +0.04(+0.99%) |
Jun 27, 2014 | 3.900 | 4.040 | 3.860 | 4.030 | 1,733,177 | +0.09(+2.28%) |
Jun 26, 2014 | 3.900 | 3.971 | 3.810 | 3.940 | 550,628 | +0.06(+1.55%) |
Jun 25, 2014 | 3.880 | 3.960 | 3.750 | 3.880 | 1,038,641 | -0.01(-0.26%) |
Jun 24, 2014 | 3.950 | 4.060 | 3.860 | 3.890 | 1,037,168 | -0.09(-2.26%) |
Jun 23, 2014 | 4.040 | 4.140 | 3.930 | 3.980 | 1,132,197 | -0.07(-1.73%) |
Jun 20, 2014 | 4.070 | 4.150 | 3.950 | 4.050 | 5,325,402 | +0.03(+0.75%) |
Jun 19, 2014 | 4.170 | 4.172 | 3.980 | 4.020 | 700,679 | -0.12(-2.90%) |
Jun 18, 2014 | 4.080 | 4.150 | 4.015 | 4.140 | 716,908 | +0.06(+1.47%) |
Jun 17, 2014 | 4.160 | 4.220 | 4.070 | 4.080 | 757,665 | -0.06(-1.45%) |
Jun 16, 2014 | 4.120 | 4.180 | 4.050 | 4.140 | 601,365 | +0.03(+0.73%) |
Jun 13, 2014 | 4.190 | 4.240 | 4.030 | 4.110 | 517,380 | -0.05(-1.20%) |
Jun 12, 2014 | 4.180 | 4.240 | 4.095 | 4.160 | 612,316 | -0.03(-0.72%) |
Jun 11, 2014 | 4.250 | 4.280 | 4.115 | 4.190 | 484,542 | -0.05(-1.18%) |
Jun 10, 2014 | 4.400 | 4.498 | 4.215 | 4.240 | 1,014,541 | +0.01(+0.24%) |
Jun 06, 2014 | 4.260 | 4.280 | 4.180 | 4.230 | 565,270 | +0.01(+0.24%) |
Jun 05, 2014 | 4.170 | 4.275 | 4.130 | 4.220 | 719,497 | +0.08(+1.93%) |
Jun 04, 2014 | 4.130 | 4.270 | 4.070 | 4.140 | 600,321 | -0.03(-0.72%) |
Jun 03, 2014 | 4.110 | 4.200 | 4.030 | 4.170 | 654,458 | +0.04(+0.97%) |