Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.954 | 3.961 | 3.961 | 3.961 | 438 | +0.05(+1.31%) |
Aug 28, 2014 | 3.961 | 3.989 | 3.910 | 3.910 | 16,259 | -0.06(-1.47%) |
Aug 27, 2014 | 3.962 | 3.989 | 3.900 | 3.968 | 30,698 | +0.02(+0.52%) |
Aug 26, 2014 | 3.913 | 3.968 | 3.900 | 3.948 | 6,175 | -0.08(-2.04%) |
Aug 25, 2014 | 4.009 | 4.030 | 4.009 | 4.030 | 2,530 | +0.05(+1.20%) |
Aug 22, 2014 | 4.045 | 4.045 | 3.900 | 3.982 | 32,250 | -0.06(-1.50%) |
Aug 21, 2014 | 4.042 | 4.042 | 4.042 | 4.042 | 1,609 | +0.06(+1.52%) |
Aug 20, 2014 | 4.002 | 4.009 | 3.975 | 3.982 | 11,952 | -0.02(-0.51%) |
Aug 19, 2014 | 3.941 | 4.064 | 3.934 | 4.002 | 37,448 | -0.05(-1.35%) |
Aug 18, 2014 | 4.002 | 4.057 | 4.002 | 4.057 | 4,883 | +0.08(+1.89%) |
Aug 15, 2014 | 3.999 | 4.036 | 3.968 | 3.982 | 6,450 | -0.05(-1.36%) |
Aug 14, 2014 | 3.968 | 4.036 | 3.968 | 4.036 | 44,116 | +0.03(+0.68%) |
Aug 13, 2014 | 3.975 | 4.064 | 3.975 | 4.009 | 52,396 | +0.03(+0.86%) |
Aug 12, 2014 | 4.064 | 4.064 | 3.968 | 3.975 | 9,721 | +0.04(+1.04%) |
Aug 11, 2014 | 3.944 | 4.071 | 3.934 | 3.934 | 8,122 | -0.02(-0.52%) |
Aug 08, 2014 | 4.057 | 4.057 | 3.865 | 3.954 | 40,525 | +0.06(+1.67%) |
Aug 07, 2014 | 4.057 | 4.057 | 3.818 | 3.889 | 5,729 | -0.08(-1.98%) |
Aug 06, 2014 | 4.054 | 4.054 | 3.968 | 3.968 | 6,190 | +0.00(+0.00%) |
Aug 05, 2014 | 4.002 | 4.009 | 3.968 | 3.968 | 3,494 | -0.04(-0.98%) |
Aug 04, 2014 | 4.007 | 4.007 | 4.007 | 4.007 | 627 | -0.06(-1.39%) |
Aug 01, 2014 | 4.036 | 4.070 | 4.002 | 4.064 | 3,326 | +0.06(+1.54%) |
Jul 31, 2014 | 4.008 | 4.008 | 4.002 | 4.002 | 612 | -0.07(-1.68%) |
Jul 30, 2014 | 4.051 | 4.071 | 4.002 | 4.071 | 14,969 | +0.07(+1.71%) |
Jul 29, 2014 | 3.982 | 4.016 | 3.982 | 4.002 | 3,133 | -0.01(-0.34%) |
Jul 28, 2014 | 4.002 | 4.064 | 4.002 | 4.016 | 28,888 | +0.05(+1.21%) |
Jul 25, 2014 | 3.984 | 4.019 | 3.968 | 3.968 | 3,253 | -0.04(-1.02%) |
Jul 24, 2014 | 4.050 | 4.050 | 4.009 | 4.009 | 3,252 | -0.10(-2.33%) |
Jul 23, 2014 | 4.043 | 4.125 | 4.043 | 4.105 | 2,126 | +0.08(+1.87%) |
Jul 22, 2014 | 4.256 | 4.256 | 4.002 | 4.030 | 7,008 | +0.04(+1.03%) |
Jul 21, 2014 | 3.975 | 4.214 | 3.975 | 3.989 | 55,637 | -0.01(-0.17%) |
Jul 18, 2014 | 3.968 | 3.995 | 3.968 | 3.995 | 1,793 | -0.03(-0.85%) |
Jul 17, 2014 | 3.941 | 4.030 | 3.934 | 4.030 | 6,160 | +0.05(+1.20%) |
Jul 16, 2014 | 3.845 | 4.105 | 3.845 | 3.982 | 11,863 | +0.05(+1.22%) |
Jul 15, 2014 | 3.845 | 3.934 | 3.845 | 3.934 | 935 | +0.05(+1.23%) |
Jul 14, 2014 | 3.818 | 3.893 | 3.787 | 3.886 | 6,305 | +0.00(+0.00%) |
Jul 11, 2014 | 3.865 | 3.886 | 3.785 | 3.886 | 42,548 | +0.02(+0.53%) |
Jul 10, 2014 | 3.852 | 3.879 | 3.763 | 3.865 | 17,243 | +0.07(+1.72%) |
Jul 08, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 8 | -0.01(-0.18%) |
Jul 07, 2014 | 3.739 | 3.807 | 3.739 | 3.807 | 2,853 | +0.07(+1.81%) |
Jul 03, 2014 | 3.793 | 3.739 | 3.739 | 3.739 | 9,595 | -0.09(-2.30%) |
Jul 02, 2014 | 3.732 | 3.827 | 3.732 | 3.827 | 12,200 | -0.01(-0.35%) |
Jul 01, 2014 | 3.764 | 3.908 | 3.764 | 3.841 | 7,942 | +0.07(+1.98%) |
Jun 30, 2014 | 3.827 | 3.854 | 3.759 | 3.766 | 25,129 | -0.06(-1.59%) |
Jun 27, 2014 | 3.726 | 3.827 | 3.726 | 3.827 | 6,664 | +0.07(+1.99%) |
Jun 26, 2014 | 3.746 | 3.817 | 3.746 | 3.753 | 885 | -0.03(-0.72%) |
Jun 25, 2014 | 3.759 | 3.807 | 3.739 | 3.780 | 7,960 | +0.01(+0.36%) |
Jun 24, 2014 | 3.732 | 3.827 | 3.726 | 3.766 | 11,299 | -0.03(-0.89%) |
Jun 23, 2014 | 3.814 | 3.908 | 3.733 | 3.800 | 2,016 | -0.09(-2.26%) |
Jun 20, 2014 | 3.732 | 3.895 | 3.732 | 3.888 | 7,216 | +0.19(+5.13%) |
Jun 19, 2014 | 3.887 | 3.887 | 3.692 | 3.698 | 3,267 | -0.09(-2.50%) |
Jun 18, 2014 | 3.793 | 3.897 | 3.685 | 3.793 | 27,887 | +0.00(+0.00%) |
Jun 17, 2014 | 3.793 | 3.861 | 3.712 | 3.793 | 74,824 | -0.05(-1.23%) |
Jun 16, 2014 | 3.732 | 3.847 | 3.713 | 3.841 | 933 | +0.09(+2.35%) |
Jun 13, 2014 | 3.895 | 3.895 | 3.753 | 3.753 | 470 | -0.12(-2.98%) |
Jun 12, 2014 | 3.692 | 3.875 | 3.692 | 3.868 | 16,214 | -0.01(-0.35%) |
Jun 11, 2014 | 3.787 | 3.929 | 3.698 | 3.881 | 20,547 | +0.12(+3.24%) |
Jun 10, 2014 | 3.759 | 3.759 | 3.759 | 3.759 | 625 | -0.03(-0.89%) |
Jun 06, 2014 | 3.746 | 3.841 | 3.712 | 3.793 | 20,052 | -0.07(-1.75%) |
Jun 05, 2014 | 3.827 | 3.875 | 3.787 | 3.861 | 3,485 | +0.03(+0.88%) |
Jun 04, 2014 | 3.949 | 3.969 | 3.739 | 3.827 | 10,927 | +0.03(+0.89%) |
Jun 03, 2014 | 3.726 | 3.976 | 3.726 | 3.793 | 3,227 | +0.07(+2.00%) |