Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.750 | 3.650 | 3.650 | 3.650 | 79,000 | -0.05(-1.35%) |
Aug 28, 2014 | 3.750 | 3.750 | 3.620 | 3.700 | 9,171 | -0.03(-0.80%) |
Aug 27, 2014 | 3.750 | 3.750 | 3.610 | 3.730 | 45,522 | +0.13(+3.61%) |
Aug 26, 2014 | 3.660 | 3.718 | 3.600 | 3.600 | 39,673 | -0.15(-4.00%) |
Aug 25, 2014 | 3.660 | 3.790 | 3.650 | 3.750 | 48,859 | -0.09(-2.34%) |
Aug 22, 2014 | 3.600 | 3.860 | 3.840 | 3.840 | 33,850 | +0.00(+0.00%) |
Aug 21, 2014 | 3.620 | 3.840 | 3.620 | 3.840 | 22,699 | +0.17(+4.52%) |
Aug 20, 2014 | 3.710 | 3.710 | 3.600 | 3.674 | 12,461 | -0.17(-4.45%) |
Aug 19, 2014 | 3.840 | 3.850 | 3.840 | 3.845 | 31,493 | -0.00(-0.08%) |
Aug 18, 2014 | 3.700 | 3.850 | 3.700 | 3.848 | 48,367 | +0.04(+1.00%) |
Aug 15, 2014 | 3.930 | 4.010 | 3.600 | 3.810 | 75,570 | -0.05(-1.30%) |
Aug 14, 2014 | 3.600 | 4.000 | 3.600 | 3.860 | 192,796 | +0.26(+7.22%) |
Aug 13, 2014 | 3.554 | 3.554 | 3.403 | 3.600 | 146,618 | +0.04(+1.12%) |
Aug 12, 2014 | 3.610 | 3.680 | 3.400 | 3.560 | 88,515 | -0.10(-2.73%) |
Aug 11, 2014 | 3.710 | 3.800 | 3.600 | 3.660 | 19,191 | -0.08(-2.14%) |
Aug 08, 2014 | 3.798 | 3.837 | 3.730 | 3.740 | 42,050 | -0.03(-0.80%) |
Aug 07, 2014 | 3.800 | 3.850 | 3.610 | 3.770 | 73,145 | +0.02(+0.53%) |
Aug 06, 2014 | 3.630 | 3.790 | 3.630 | 3.750 | 21,292 | +0.05(+1.35%) |
Aug 05, 2014 | 3.700 | 3.700 | 3.630 | 3.700 | 19,016 | +0.06(+1.65%) |
Aug 04, 2014 | 3.750 | 3.750 | 3.600 | 3.640 | 30,342 | +0.05(+1.39%) |
Aug 01, 2014 | 3.750 | 3.760 | 3.550 | 3.590 | 121,560 | -0.19(-5.03%) |
Jul 31, 2014 | 3.580 | 3.860 | 3.580 | 3.780 | 11,141 | +0.08(+2.16%) |
Jul 30, 2014 | 3.870 | 3.940 | 3.648 | 3.700 | 75,889 | -0.15(-3.90%) |
Jul 29, 2014 | 4.120 | 4.120 | 3.860 | 3.850 | 85,035 | -0.17(-4.23%) |
Jul 28, 2014 | 4.000 | 4.080 | 3.900 | 4.020 | 66,526 | +0.07(+1.66%) |
Jul 25, 2014 | 3.990 | 4.000 | 3.915 | 3.954 | 19,475 | -0.02(-0.40%) |
Jul 24, 2014 | 3.970 | 4.000 | 3.910 | 3.970 | 26,209 | +0.02(+0.51%) |
Jul 23, 2014 | 3.910 | 4.000 | 3.790 | 3.950 | 47,856 | -0.03(-0.75%) |
Jul 22, 2014 | 3.965 | 4.024 | 3.900 | 3.980 | 58,810 | +0.07(+1.79%) |
Jul 21, 2014 | 4.060 | 4.060 | 3.840 | 3.910 | 64,369 | +0.02(+0.51%) |
Jul 18, 2014 | 3.780 | 3.910 | 3.700 | 3.890 | 83,762 | +0.11(+2.91%) |
Jul 17, 2014 | 3.600 | 3.860 | 3.500 | 3.780 | 255,058 | +0.23(+6.48%) |
Jul 16, 2014 | 3.500 | 3.670 | 3.400 | 3.550 | 117,047 | +0.22(+6.61%) |
Jul 15, 2014 | 3.370 | 3.700 | 3.250 | 3.330 | 104,645 | -0.39(-10.48%) |
Jul 14, 2014 | 3.640 | 3.760 | 3.600 | 3.720 | 71,978 | +0.06(+1.50%) |
Jul 11, 2014 | 3.770 | 3.790 | 3.600 | 3.665 | 21,826 | -0.00(-0.14%) |
Jul 10, 2014 | 3.760 | 3.829 | 3.610 | 3.670 | 29,355 | -0.17(-4.43%) |
Jul 09, 2014 | 3.940 | 3.940 | 3.600 | 3.840 | 49,552 | -0.11(-2.78%) |
Jul 08, 2014 | 4.020 | 4.020 | 3.800 | 3.950 | 33,780 | +0.08(+2.07%) |
Jul 07, 2014 | 4.000 | 4.020 | 3.870 | 3.870 | 13,653 | -0.11(-2.76%) |
Jul 03, 2014 | 3.910 | 3.980 | 3.980 | 3.980 | 5,600 | +0.03(+0.76%) |
Jul 02, 2014 | 4.030 | 4.080 | 3.890 | 3.950 | 41,060 | -0.14(-3.42%) |
Jul 01, 2014 | 4.150 | 4.200 | 3.950 | 4.090 | 24,031 | -0.03(-0.73%) |
Jun 30, 2014 | 3.910 | 4.180 | 3.860 | 4.120 | 100,664 | +0.24(+6.19%) |
Jun 27, 2014 | 3.870 | 3.950 | 3.860 | 3.880 | 42,776 | -0.03(-0.77%) |
Jun 26, 2014 | 3.840 | 3.945 | 3.840 | 3.910 | 2,900 | +0.03(+0.77%) |
Jun 25, 2014 | 3.820 | 4.000 | 3.800 | 3.880 | 46,082 | +0.03(+0.78%) |
Jun 24, 2014 | 3.800 | 3.950 | 3.800 | 3.850 | 54,303 | -0.04(-1.16%) |
Jun 23, 2014 | 3.990 | 3.990 | 3.890 | 3.895 | 42,821 | +0.04(+1.17%) |
Jun 20, 2014 | 3.910 | 4.050 | 3.850 | 3.850 | 118,243 | -0.07(-1.79%) |
Jun 19, 2014 | 4.000 | 4.000 | 3.820 | 3.920 | 49,753 | -0.02(-0.46%) |
Jun 18, 2014 | 3.970 | 4.150 | 3.890 | 3.938 | 50,775 | -0.07(-1.80%) |
Jun 17, 2014 | 4.130 | 4.180 | 3.870 | 4.010 | 48,669 | +0.00(+0.00%) |
Jun 16, 2014 | 4.400 | 4.420 | 3.849 | 4.010 | 76,005 | -0.19(-4.52%) |
Jun 13, 2014 | 4.050 | 4.200 | 3.920 | 4.200 | 39,904 | +0.12(+2.94%) |
Jun 12, 2014 | 4.140 | 4.400 | 4.050 | 4.080 | 53,146 | -0.04(-0.97%) |
Jun 11, 2014 | 4.030 | 4.200 | 3.810 | 4.120 | 84,178 | +0.03(+0.73%) |
Jun 10, 2014 | 3.250 | 4.170 | 3.250 | 4.090 | 341,882 | -0.30(-6.83%) |
Jun 06, 2014 | 4.250 | 4.390 | 4.250 | 4.390 | 7,488 | +0.06(+1.39%) |
Jun 05, 2014 | 4.330 | 4.330 | 4.273 | 4.330 | 31,600 | +0.01(+0.23%) |
Jun 04, 2014 | 4.400 | 4.400 | 4.130 | 4.320 | 57,948 | -0.12(-2.70%) |
Jun 03, 2014 | 4.450 | 4.450 | 4.280 | 4.440 | 32,685 | +0.09(+2.07%) |