Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.320 | 4.270 | 4.270 | 4.270 | 1,200 | -0.01(-0.23%) |
Aug 28, 2014 | 4.349 | 4.349 | 4.200 | 4.280 | 5,400 | +0.06(+1.42%) |
Aug 27, 2014 | 4.290 | 4.290 | 4.180 | 4.220 | 4,546 | -0.07(-1.53%) |
Aug 26, 2014 | 4.390 | 4.330 | 4.270 | 4.285 | 66,025 | -0.04(-1.03%) |
Aug 25, 2014 | 4.370 | 4.400 | 4.294 | 4.330 | 5,374 | +0.10(+2.36%) |
Aug 22, 2014 | 4.250 | 4.180 | 4.230 | 4.230 | 11,138 | +0.05(+1.20%) |
Aug 21, 2014 | 4.210 | 4.230 | 4.170 | 4.180 | 7,701 | +0.01(+0.24%) |
Aug 20, 2014 | 4.069 | 4.319 | 4.064 | 4.170 | 32,123 | +0.10(+2.46%) |
Aug 19, 2014 | 4.100 | 4.110 | 4.050 | 4.070 | 10,308 | -0.02(-0.49%) |
Aug 18, 2014 | 4.010 | 4.119 | 4.010 | 4.090 | 10,633 | +0.06(+1.49%) |
Aug 15, 2014 | 4.200 | 4.370 | 4.030 | 4.030 | 13,493 | -0.09(-2.18%) |
Aug 14, 2014 | 4.360 | 4.360 | 4.110 | 4.120 | 15,501 | -0.19(-4.41%) |
Aug 13, 2014 | 4.370 | 4.420 | 4.110 | 4.310 | 20,303 | -0.04(-0.81%) |
Aug 12, 2014 | 4.250 | 4.510 | 4.250 | 4.345 | 21,514 | +0.02(+0.58%) |
Aug 11, 2014 | 4.217 | 4.570 | 4.217 | 4.320 | 88,795 | +0.28(+6.93%) |
Aug 08, 2014 | 3.990 | 4.200 | 3.920 | 4.040 | 65,252 | +0.08(+2.02%) |
Aug 07, 2014 | 3.959 | 4.030 | 3.810 | 3.960 | 67,161 | +0.16(+4.21%) |
Aug 06, 2014 | 3.850 | 3.910 | 3.750 | 3.800 | 147,771 | +0.02(+0.53%) |
Aug 05, 2014 | 3.900 | 3.900 | 3.750 | 3.780 | 23,283 | -0.02(-0.53%) |
Aug 04, 2014 | 3.850 | 3.970 | 3.760 | 3.800 | 17,484 | -0.01(-0.26%) |
Aug 01, 2014 | 3.930 | 4.010 | 3.760 | 3.810 | 28,601 | -0.09(-2.31%) |
Jul 31, 2014 | 4.010 | 4.010 | 3.850 | 3.900 | 70,282 | -0.05(-1.27%) |
Jul 30, 2014 | 3.950 | 3.960 | 3.940 | 3.950 | 23,975 | +0.01(+0.30%) |
Jul 29, 2014 | 3.980 | 3.980 | 3.938 | 3.938 | 27,739 | +0.01(+0.27%) |
Jul 28, 2014 | 3.970 | 3.980 | 3.927 | 3.927 | 3,485 | -0.01(-0.32%) |
Jul 25, 2014 | 3.920 | 3.940 | 3.900 | 3.940 | 10,349 | +0.03(+0.77%) |
Jul 24, 2014 | 3.930 | 3.950 | 3.910 | 3.910 | 20,961 | -0.01(-0.26%) |
Jul 23, 2014 | 3.910 | 3.980 | 3.900 | 3.920 | 72,443 | -0.06(-1.38%) |
Jul 22, 2014 | 3.850 | 3.980 | 3.830 | 3.975 | 36,586 | +0.08(+2.19%) |
Jul 21, 2014 | 3.870 | 3.970 | 3.850 | 3.890 | 4,147 | -0.01(-0.26%) |
Jul 18, 2014 | 3.940 | 3.960 | 3.896 | 3.900 | 27,505 | -0.03(-0.76%) |
Jul 17, 2014 | 4.030 | 4.050 | 3.930 | 3.930 | 8,003 | -0.01(-0.25%) |
Jul 16, 2014 | 4.090 | 4.090 | 3.890 | 3.940 | 33,612 | +0.01(+0.25%) |
Jul 15, 2014 | 4.010 | 4.068 | 3.910 | 3.930 | 63,255 | -0.10(-2.48%) |
Jul 14, 2014 | 3.940 | 4.060 | 3.920 | 4.030 | 4,100 | +0.03(+0.75%) |
Jul 11, 2014 | 4.040 | 4.068 | 3.970 | 4.000 | 47,250 | -0.02(-0.50%) |
Jul 10, 2014 | 4.000 | 4.140 | 4.000 | 4.020 | 1,418 | -0.08(-1.95%) |
Jul 09, 2014 | 4.010 | 4.110 | 4.000 | 4.100 | 11,653 | +0.10(+2.50%) |
Jul 08, 2014 | 4.030 | 4.130 | 3.810 | 4.000 | 15,841 | -0.10(-2.44%) |
Jul 07, 2014 | 4.170 | 4.190 | 4.090 | 4.100 | 68,701 | -0.11(-2.61%) |
Jul 03, 2014 | 4.200 | 4.210 | 4.210 | 4.210 | 64,800 | +0.00(+0.00%) |
Jul 02, 2014 | 4.190 | 4.370 | 4.160 | 4.210 | 5,342 | -0.02(-0.47%) |
Jul 01, 2014 | 4.220 | 4.350 | 4.220 | 4.230 | 32,181 | +0.03(+0.71%) |
Jun 30, 2014 | 4.170 | 4.250 | 4.170 | 4.200 | 1,110 | -0.06(-1.41%) |
Jun 27, 2014 | 4.250 | 4.260 | 4.162 | 4.260 | 4,277 | +0.06(+1.43%) |
Jun 26, 2014 | 4.180 | 4.280 | 3.800 | 4.200 | 64,561 | -0.08(-1.87%) |
Jun 25, 2014 | 4.210 | 4.350 | 4.060 | 4.280 | 11,996 | +0.05(+1.18%) |
Jun 24, 2014 | 4.090 | 4.339 | 4.090 | 4.230 | 7,777 | +0.11(+2.67%) |
Jun 23, 2014 | 4.200 | 4.200 | 4.120 | 4.120 | 1,711 | +0.00(+0.00%) |
Jun 20, 2014 | 4.200 | 4.320 | 4.110 | 4.120 | 8,176 | -0.15(-3.51%) |
Jun 19, 2014 | 4.330 | 4.350 | 4.210 | 4.270 | 2,753 | -0.03(-0.70%) |
Jun 18, 2014 | 4.380 | 4.740 | 4.300 | 4.300 | 21,076 | -0.04(-0.92%) |
Jun 17, 2014 | 4.160 | 4.350 | 4.040 | 4.340 | 34,787 | +0.18(+4.40%) |
Jun 16, 2014 | 4.199 | 4.200 | 4.137 | 4.157 | 2,034 | -0.03(-0.79%) |
Jun 13, 2014 | 4.250 | 4.255 | 4.110 | 4.190 | 3,339 | -0.07(-1.64%) |
Jun 12, 2014 | 4.230 | 4.280 | 4.190 | 4.260 | 1,528 | -0.01(-0.23%) |
Jun 11, 2014 | 4.220 | 4.340 | 4.220 | 4.270 | 2,568 | +0.01(+0.23%) |
Jun 10, 2014 | 4.228 | 4.270 | 4.228 | 4.260 | 2,074 | -0.09(-2.05%) |
Jun 06, 2014 | 4.320 | 4.350 | 4.320 | 4.349 | 2,140 | +0.03(+0.67%) |
Jun 05, 2014 | 4.340 | 4.350 | 4.320 | 4.320 | 6,403 | -0.02(-0.46%) |
Jun 04, 2014 | 4.310 | 4.350 | 4.190 | 4.340 | 5,427 | +0.05(+1.17%) |
Jun 03, 2014 | 4.250 | 4.300 | 4.181 | 4.290 | 5,638 | +0.01(+0.23%) |