Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.490 | 4.582 | 4.582 | 4.582 | 319,400 | +0.09(+2.05%) |
Aug 28, 2014 | 4.190 | 4.490 | 4.190 | 4.490 | 114,614 | +0.31(+7.42%) |
Aug 27, 2014 | 4.050 | 4.250 | 4.045 | 4.180 | 74,803 | +0.18(+4.50%) |
Aug 26, 2014 | 3.790 | 4.080 | 3.750 | 4.000 | 101,096 | +0.23(+6.10%) |
Aug 25, 2014 | 3.780 | 3.830 | 3.730 | 3.770 | 71,410 | +0.06(+1.62%) |
Aug 22, 2014 | 3.710 | 3.750 | 3.700 | 3.710 | 14,126 | -0.04(-1.07%) |
Aug 21, 2014 | 3.830 | 3.850 | 3.680 | 3.750 | 23,442 | +0.02(+0.54%) |
Aug 20, 2014 | 3.750 | 3.765 | 3.750 | 3.730 | 53,314 | -0.04(-1.06%) |
Aug 19, 2014 | 3.770 | 3.840 | 3.760 | 3.770 | 17,964 | -0.05(-1.31%) |
Aug 18, 2014 | 3.810 | 3.850 | 3.770 | 3.820 | 26,927 | +0.09(+2.41%) |
Aug 15, 2014 | 3.892 | 3.895 | 3.650 | 3.730 | 50,780 | -0.18(-4.60%) |
Aug 14, 2014 | 3.910 | 3.963 | 3.850 | 3.910 | 13,562 | +0.00(+0.00%) |
Aug 13, 2014 | 4.050 | 3.970 | 3.950 | 3.910 | 8,223 | -0.06(-1.51%) |
Aug 12, 2014 | 4.050 | 4.050 | 3.920 | 3.970 | 10,761 | -0.03(-0.75%) |
Aug 11, 2014 | 3.950 | 4.000 | 3.900 | 4.000 | 48,496 | +0.12(+3.09%) |
Aug 08, 2014 | 3.920 | 3.990 | 3.780 | 3.880 | 28,804 | +0.11(+2.92%) |
Aug 07, 2014 | 3.825 | 3.825 | 3.713 | 3.770 | 16,905 | -0.04(-1.05%) |
Aug 06, 2014 | 3.730 | 3.810 | 3.730 | 3.810 | 15,236 | +0.02(+0.53%) |
Aug 05, 2014 | 3.817 | 3.835 | 3.700 | 3.790 | 21,170 | -0.03(-0.79%) |
Aug 04, 2014 | 3.850 | 3.915 | 3.690 | 3.820 | 53,717 | -0.07(-1.80%) |
Aug 01, 2014 | 3.840 | 3.906 | 3.826 | 3.890 | 24,668 | +0.02(+0.52%) |
Jul 31, 2014 | 3.820 | 3.880 | 3.820 | 3.870 | 19,018 | -0.01(-0.26%) |
Jul 30, 2014 | 3.850 | 3.960 | 3.840 | 3.880 | 31,746 | +0.08(+2.11%) |
Jul 29, 2014 | 3.900 | 3.900 | 3.790 | 3.800 | 12,342 | -0.12(-3.06%) |
Jul 28, 2014 | 3.950 | 3.960 | 3.853 | 3.920 | 16,479 | +0.00(+0.00%) |
Jul 25, 2014 | 3.750 | 3.940 | 3.750 | 3.920 | 19,504 | +0.15(+3.98%) |
Jul 24, 2014 | 3.760 | 3.870 | 3.710 | 3.770 | 19,138 | -0.08(-2.08%) |
Jul 23, 2014 | 3.820 | 3.900 | 3.750 | 3.850 | 25,218 | -0.03(-0.77%) |
Jul 22, 2014 | 3.940 | 3.940 | 3.820 | 3.880 | 17,198 | -0.03(-0.77%) |
Jul 21, 2014 | 3.960 | 3.960 | 3.910 | 3.910 | 18,625 | +0.01(+0.26%) |
Jul 18, 2014 | 3.880 | 3.920 | 3.821 | 3.900 | 15,827 | +0.04(+1.04%) |
Jul 17, 2014 | 3.860 | 3.930 | 3.860 | 3.860 | 21,554 | -0.09(-2.28%) |
Jul 16, 2014 | 4.010 | 4.030 | 3.910 | 3.950 | 32,388 | -0.07(-1.74%) |
Jul 15, 2014 | 4.070 | 4.080 | 4.000 | 4.020 | 11,584 | -0.06(-1.47%) |
Jul 14, 2014 | 3.990 | 4.140 | 3.980 | 4.080 | 58,517 | +0.11(+2.77%) |
Jul 11, 2014 | 3.900 | 4.030 | 3.900 | 3.970 | 23,613 | +0.12(+3.12%) |
Jul 10, 2014 | 3.970 | 3.970 | 3.850 | 3.850 | 45,753 | -0.08(-2.04%) |
Jul 09, 2014 | 3.990 | 4.000 | 3.710 | 3.930 | 83,738 | -0.07(-1.75%) |
Jul 08, 2014 | 4.080 | 4.140 | 4.000 | 4.000 | 30,903 | -0.11(-2.68%) |
Jul 07, 2014 | 4.210 | 4.210 | 4.050 | 4.110 | 18,773 | -0.14(-3.29%) |
Jul 03, 2014 | 4.120 | 4.250 | 4.250 | 4.250 | 3,100 | +0.09(+2.16%) |
Jul 02, 2014 | 4.110 | 4.169 | 4.100 | 4.160 | 51,223 | +0.03(+0.73%) |
Jul 01, 2014 | 4.180 | 4.190 | 4.100 | 4.130 | 26,391 | -0.05(-1.20%) |
Jun 30, 2014 | 4.220 | 4.220 | 4.115 | 4.180 | 27,270 | -0.12(-2.79%) |
Jun 27, 2014 | 4.150 | 4.300 | 4.140 | 4.300 | 22,054 | +0.16(+3.86%) |
Jun 26, 2014 | 4.190 | 4.190 | 4.140 | 4.140 | 10,148 | -0.01(-0.24%) |
Jun 25, 2014 | 4.140 | 4.229 | 4.140 | 4.150 | 14,738 | +0.01(+0.24%) |
Jun 24, 2014 | 4.210 | 4.230 | 4.140 | 4.140 | 16,004 | -0.04(-0.96%) |
Jun 23, 2014 | 4.250 | 4.250 | 4.110 | 4.180 | 23,175 | -0.12(-2.79%) |
Jun 20, 2014 | 4.210 | 4.300 | 4.100 | 4.300 | 30,467 | +0.12(+2.87%) |
Jun 19, 2014 | 4.210 | 4.240 | 4.111 | 4.180 | 20,289 | +0.02(+0.48%) |
Jun 18, 2014 | 4.130 | 4.179 | 4.115 | 4.160 | 11,640 | +0.02(+0.48%) |
Jun 17, 2014 | 4.150 | 4.180 | 4.140 | 4.140 | 2,783 | -0.01(-0.24%) |
Jun 16, 2014 | 4.190 | 4.205 | 4.130 | 4.150 | 9,077 | +0.00(+0.00%) |
Jun 13, 2014 | 4.100 | 4.260 | 4.080 | 4.150 | 31,789 | -0.10(-2.35%) |
Jun 12, 2014 | 4.140 | 4.250 | 4.110 | 4.250 | 13,242 | +0.11(+2.66%) |
Jun 11, 2014 | 4.200 | 4.220 | 4.140 | 4.140 | 7,623 | -0.05(-1.19%) |
Jun 10, 2014 | 4.210 | 4.250 | 4.150 | 4.190 | 16,477 | +0.09(+2.20%) |
Jun 06, 2014 | 4.070 | 4.170 | 4.050 | 4.100 | 14,647 | +0.00(+0.00%) |
Jun 05, 2014 | 4.060 | 4.130 | 4.040 | 4.100 | 27,601 | +0.06(+1.49%) |
Jun 04, 2014 | 4.080 | 4.150 | 4.040 | 4.040 | 14,630 | -0.07(-1.70%) |
Jun 03, 2014 | 4.030 | 4.190 | 3.980 | 4.110 | 15,084 | -0.11(-2.61%) |