Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.400 | 3.400 | 3.400 | 3.400 | 79,000 | +0.00(+0.00%) |
Aug 28, 2014 | 3.440 | 3.480 | 3.390 | 3.400 | 226,539 | -0.05(-1.45%) |
Aug 27, 2014 | 3.490 | 3.560 | 3.410 | 3.450 | 68,964 | -0.04(-1.15%) |
Aug 26, 2014 | 3.490 | 3.590 | 3.460 | 3.490 | 207,966 | +0.02(+0.58%) |
Aug 25, 2014 | 3.590 | 3.630 | 3.430 | 3.470 | 223,779 | -0.04(-1.14%) |
Aug 22, 2014 | 3.320 | 3.550 | 3.150 | 3.510 | 335,431 | +0.25(+7.67%) |
Aug 21, 2014 | 3.150 | 3.260 | 3.120 | 3.260 | 167,763 | +0.10(+3.16%) |
Aug 20, 2014 | 3.190 | 3.220 | 3.140 | 3.160 | 61,293 | -0.06(-1.86%) |
Aug 19, 2014 | 3.050 | 3.270 | 3.050 | 3.220 | 139,033 | +0.16(+5.23%) |
Aug 18, 2014 | 3.080 | 3.080 | 2.990 | 3.060 | 203,585 | +0.01(+0.33%) |
Aug 15, 2014 | 3.080 | 3.110 | 2.930 | 3.050 | 188,771 | -0.09(-2.87%) |
Aug 14, 2014 | 3.110 | 3.140 | 3.000 | 3.140 | 284,037 | +0.05(+1.62%) |
Aug 13, 2014 | 3.300 | 3.310 | 3.060 | 3.090 | 86,616 | -0.21(-6.36%) |
Aug 12, 2014 | 3.440 | 3.460 | 3.270 | 3.300 | 131,579 | -0.16(-4.62%) |
Aug 11, 2014 | 3.380 | 3.480 | 3.330 | 3.460 | 45,474 | +0.08(+2.37%) |
Aug 08, 2014 | 3.390 | 3.450 | 3.360 | 3.380 | 84,255 | -0.02(-0.59%) |
Aug 07, 2014 | 3.490 | 3.510 | 3.340 | 3.400 | 57,911 | -0.09(-2.58%) |
Aug 06, 2014 | 3.480 | 3.530 | 3.450 | 3.490 | 82,234 | -0.03(-0.85%) |
Aug 05, 2014 | 3.450 | 3.560 | 3.440 | 3.520 | 151,082 | +0.03(+0.86%) |
Aug 04, 2014 | 3.320 | 3.500 | 3.310 | 3.490 | 86,076 | +0.17(+5.12%) |
Aug 01, 2014 | 3.380 | 3.420 | 3.290 | 3.320 | 95,817 | -0.05(-1.48%) |
Jul 31, 2014 | 3.370 | 3.435 | 3.330 | 3.370 | 86,328 | -0.05(-1.46%) |
Jul 30, 2014 | 3.490 | 3.490 | 3.400 | 3.420 | 89,170 | -0.05(-1.44%) |
Jul 29, 2014 | 3.470 | 3.540 | 3.470 | 3.470 | 67,875 | -0.01(-0.29%) |
Jul 28, 2014 | 3.500 | 3.530 | 3.470 | 3.480 | 97,690 | -0.02(-0.57%) |
Jul 25, 2014 | 3.480 | 3.540 | 3.460 | 3.500 | 92,160 | +0.01(+0.29%) |
Jul 24, 2014 | 3.470 | 3.540 | 3.420 | 3.490 | 128,694 | +0.00(+0.00%) |
Jul 23, 2014 | 3.480 | 3.550 | 3.480 | 3.490 | 69,154 | +0.00(+0.00%) |
Jul 22, 2014 | 3.480 | 3.520 | 3.480 | 3.490 | 79,252 | +0.04(+1.16%) |
Jul 21, 2014 | 3.490 | 3.510 | 3.450 | 3.450 | 79,473 | -0.08(-2.27%) |
Jul 18, 2014 | 3.420 | 3.540 | 3.400 | 3.530 | 102,378 | +0.09(+2.62%) |
Jul 17, 2014 | 3.520 | 3.570 | 3.420 | 3.440 | 87,878 | -0.08(-2.27%) |
Jul 16, 2014 | 3.490 | 3.525 | 3.440 | 3.520 | 152,711 | +0.04(+1.15%) |
Jul 15, 2014 | 3.680 | 3.770 | 3.440 | 3.480 | 793,617 | -0.20(-5.43%) |
Jul 14, 2014 | 3.720 | 3.770 | 3.680 | 3.680 | 271,845 | -0.01(-0.27%) |
Jul 11, 2014 | 3.710 | 3.720 | 3.670 | 3.690 | 106,347 | -0.01(-0.27%) |
Jul 10, 2014 | 3.630 | 3.720 | 3.630 | 3.700 | 150,970 | -0.02(-0.54%) |
Jul 09, 2014 | 3.700 | 3.780 | 3.690 | 3.720 | 83,936 | +0.02(+0.54%) |
Jul 08, 2014 | 3.690 | 3.750 | 3.650 | 3.700 | 145,355 | +0.02(+0.54%) |
Jul 07, 2014 | 3.700 | 3.760 | 3.670 | 3.680 | 82,928 | -0.07(-1.87%) |
Jul 03, 2014 | 3.720 | 3.750 | 3.750 | 3.750 | 78,600 | +0.03(+0.81%) |
Jul 02, 2014 | 3.750 | 3.800 | 3.680 | 3.720 | 166,731 | -0.04(-1.06%) |
Jul 01, 2014 | 3.720 | 3.810 | 3.680 | 3.760 | 83,222 | +0.07(+1.90%) |
Jun 30, 2014 | 3.750 | 3.840 | 3.680 | 3.690 | 219,385 | -0.05(-1.34%) |
Jun 27, 2014 | 3.600 | 3.780 | 3.600 | 3.740 | 260,843 | +0.09(+2.47%) |
Jun 26, 2014 | 3.650 | 3.680 | 3.600 | 3.650 | 62,675 | -0.01(-0.27%) |
Jun 25, 2014 | 3.660 | 3.720 | 3.630 | 3.660 | 85,720 | -0.04(-1.08%) |
Jun 24, 2014 | 3.740 | 3.830 | 3.700 | 3.700 | 91,483 | -0.04(-1.07%) |
Jun 23, 2014 | 3.840 | 3.900 | 3.710 | 3.740 | 298,736 | -0.08(-2.09%) |
Jun 20, 2014 | 3.880 | 3.880 | 3.780 | 3.820 | 151,276 | -0.04(-1.04%) |
Jun 19, 2014 | 3.920 | 3.920 | 3.840 | 3.860 | 65,343 | -0.04(-1.03%) |
Jun 18, 2014 | 3.910 | 3.940 | 3.860 | 3.900 | 93,526 | +0.00(+0.00%) |
Jun 17, 2014 | 3.910 | 4.000 | 3.880 | 3.900 | 108,068 | -0.02(-0.51%) |
Jun 16, 2014 | 3.910 | 3.980 | 3.900 | 3.920 | 45,786 | -0.01(-0.25%) |
Jun 13, 2014 | 3.970 | 3.970 | 3.900 | 3.930 | 75,554 | -0.05(-1.26%) |
Jun 12, 2014 | 4.030 | 4.040 | 3.970 | 3.980 | 57,829 | -0.06(-1.49%) |
Jun 11, 2014 | 4.050 | 4.120 | 4.020 | 4.040 | 56,777 | -0.04(-0.98%) |
Jun 10, 2014 | 4.120 | 4.120 | 4.028 | 4.080 | 143,638 | -0.01(-0.24%) |
Jun 06, 2014 | 4.050 | 4.210 | 4.030 | 4.090 | 167,268 | +0.08(+2.00%) |
Jun 05, 2014 | 3.990 | 4.030 | 3.930 | 4.010 | 172,593 | +0.04(+1.01%) |
Jun 04, 2014 | 3.910 | 3.980 | 3.860 | 3.970 | 64,825 | +0.03(+0.76%) |
Jun 03, 2014 | 3.900 | 3.980 | 3.830 | 3.940 | 77,744 | +0.01(+0.25%) |