Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 2.560 | 2.600 | 2.600 | 2.600 | 911,800 | +0.04(+1.56%) |
Aug 28, 2014 | 2.610 | 2.670 | 2.510 | 2.560 | 676,850 | -0.08(-3.03%) |
Aug 27, 2014 | 2.690 | 2.720 | 2.600 | 2.640 | 494,578 | -0.08(-2.94%) |
Aug 26, 2014 | 2.660 | 2.720 | 2.660 | 2.720 | 270,218 | +0.05(+1.87%) |
Aug 25, 2014 | 2.650 | 2.730 | 2.640 | 2.670 | 411,391 | +0.08(+3.09%) |
Aug 22, 2014 | 2.550 | 2.660 | 2.550 | 2.590 | 217,974 | +0.05(+1.97%) |
Aug 21, 2014 | 2.610 | 2.670 | 2.520 | 2.540 | 294,499 | -0.09(-3.42%) |
Aug 20, 2014 | 2.690 | 2.700 | 2.600 | 2.630 | 252,062 | -0.09(-3.31%) |
Aug 19, 2014 | 2.780 | 2.780 | 2.670 | 2.720 | 214,591 | -0.07(-2.51%) |
Aug 18, 2014 | 2.780 | 2.800 | 2.720 | 2.790 | 272,991 | +0.06(+2.20%) |
Aug 15, 2014 | 2.810 | 2.810 | 2.700 | 2.730 | 365,603 | +0.02(+0.74%) |
Aug 14, 2014 | 2.660 | 2.730 | 2.500 | 2.710 | 629,493 | +0.04(+1.50%) |
Aug 13, 2014 | 2.860 | 2.870 | 2.500 | 2.670 | 1,680,254 | -0.42(-13.59%) |
Aug 12, 2014 | 3.130 | 3.140 | 3.070 | 3.090 | 241,802 | -0.06(-1.90%) |
Aug 11, 2014 | 3.070 | 3.210 | 3.060 | 3.150 | 282,928 | +0.09(+2.94%) |
Aug 08, 2014 | 3.040 | 3.060 | 2.980 | 3.060 | 220,757 | +0.01(+0.33%) |
Aug 07, 2014 | 3.220 | 3.220 | 3.050 | 3.050 | 230,414 | -0.13(-4.09%) |
Aug 06, 2014 | 3.140 | 3.180 | 3.042 | 3.180 | 186,704 | +0.00(+0.00%) |
Aug 05, 2014 | 3.260 | 3.280 | 3.050 | 3.180 | 704,953 | -0.21(-6.19%) |
Aug 04, 2014 | 3.270 | 3.400 | 3.250 | 3.390 | 313,936 | +0.15(+4.63%) |
Aug 01, 2014 | 3.310 | 3.310 | 3.130 | 3.240 | 343,533 | -0.03(-0.92%) |
Jul 31, 2014 | 3.370 | 3.380 | 3.230 | 3.270 | 432,782 | -0.14(-4.11%) |
Jul 30, 2014 | 3.360 | 3.440 | 3.340 | 3.410 | 278,145 | +0.10(+3.02%) |
Jul 29, 2014 | 3.270 | 3.380 | 3.250 | 3.310 | 174,345 | +0.04(+1.22%) |
Jul 28, 2014 | 3.350 | 3.390 | 3.200 | 3.270 | 286,490 | -0.05(-1.51%) |
Jul 25, 2014 | 3.340 | 3.350 | 3.260 | 3.320 | 256,833 | -0.07(-2.06%) |
Jul 24, 2014 | 3.460 | 3.530 | 3.360 | 3.390 | 402,276 | -0.06(-1.74%) |
Jul 23, 2014 | 3.330 | 3.470 | 3.330 | 3.450 | 424,939 | +0.15(+4.55%) |
Jul 22, 2014 | 3.260 | 3.330 | 3.200 | 3.300 | 243,851 | +0.08(+2.48%) |
Jul 21, 2014 | 3.070 | 3.280 | 3.040 | 3.220 | 355,787 | +0.13(+4.21%) |
Jul 18, 2014 | 3.010 | 3.110 | 2.910 | 3.090 | 803,201 | +0.05(+1.64%) |
Jul 17, 2014 | 3.170 | 3.248 | 3.030 | 3.040 | 521,147 | -0.16(-5.00%) |
Jul 16, 2014 | 3.280 | 3.360 | 3.200 | 3.200 | 390,247 | -0.04(-1.23%) |
Jul 15, 2014 | 3.390 | 3.430 | 3.220 | 3.240 | 429,869 | -0.15(-4.42%) |
Jul 14, 2014 | 3.470 | 3.540 | 3.380 | 3.390 | 366,606 | -0.01(-0.29%) |
Jul 11, 2014 | 3.330 | 3.440 | 3.320 | 3.400 | 220,477 | +0.04(+1.19%) |
Jul 10, 2014 | 3.300 | 3.490 | 3.250 | 3.360 | 323,522 | -0.06(-1.75%) |
Jul 09, 2014 | 3.420 | 3.490 | 3.320 | 3.420 | 333,663 | +0.03(+0.88%) |
Jul 08, 2014 | 3.530 | 3.530 | 3.310 | 3.390 | 754,377 | -0.17(-4.78%) |
Jul 07, 2014 | 3.840 | 3.840 | 3.530 | 3.560 | 480,849 | -0.28(-7.29%) |
Jul 03, 2014 | 3.790 | 3.840 | 3.840 | 3.840 | 117,300 | +0.06(+1.59%) |
Jul 02, 2014 | 3.670 | 3.800 | 3.610 | 3.780 | 320,930 | +0.10(+2.72%) |
Jul 01, 2014 | 3.610 | 3.740 | 3.600 | 3.680 | 462,177 | +0.05(+1.38%) |
Jun 30, 2014 | 3.600 | 3.700 | 3.560 | 3.630 | 512,775 | -0.01(-0.27%) |
Jun 27, 2014 | 3.510 | 3.640 | 3.510 | 3.640 | 795,585 | +0.07(+1.96%) |
Jun 26, 2014 | 3.630 | 3.670 | 3.540 | 3.570 | 357,339 | -0.08(-2.19%) |
Jun 25, 2014 | 3.710 | 3.750 | 3.570 | 3.650 | 410,184 | -0.10(-2.67%) |
Jun 24, 2014 | 3.940 | 3.980 | 3.720 | 3.750 | 490,281 | -0.18(-4.58%) |
Jun 23, 2014 | 3.940 | 3.940 | 3.900 | 3.930 | 432,692 | -0.02(-0.51%) |
Jun 20, 2014 | 4.050 | 4.080 | 3.900 | 3.950 | 668,266 | -0.06(-1.50%) |
Jun 19, 2014 | 4.040 | 4.050 | 3.940 | 4.010 | 187,412 | +0.01(+0.25%) |
Jun 18, 2014 | 3.970 | 4.010 | 3.920 | 4.000 | 391,955 | +0.01(+0.25%) |
Jun 17, 2014 | 3.880 | 4.050 | 3.880 | 3.990 | 408,080 | +0.08(+2.05%) |
Jun 16, 2014 | 3.940 | 4.000 | 3.850 | 3.910 | 323,516 | -0.06(-1.51%) |
Jun 13, 2014 | 4.050 | 4.050 | 3.880 | 3.970 | 489,748 | -0.03(-0.75%) |
Jun 12, 2014 | 4.090 | 4.100 | 3.920 | 4.000 | 913,307 | -0.12(-2.91%) |
Jun 11, 2014 | 4.140 | 4.200 | 4.060 | 4.120 | 675,465 | -0.02(-0.48%) |
Jun 10, 2014 | 4.020 | 4.180 | 4.000 | 4.140 | 616,997 | +0.40(+10.70%) |
Jun 06, 2014 | 3.630 | 3.745 | 3.500 | 3.740 | 1,224,695 | +0.11(+3.03%) |
Jun 05, 2014 | 3.220 | 3.630 | 3.190 | 3.630 | 1,497,378 | +0.40(+12.38%) |
Jun 04, 2014 | 3.200 | 3.290 | 3.160 | 3.230 | 703,152 | +0.03(+0.94%) |
Jun 03, 2014 | 3.200 | 3.225 | 3.090 | 3.200 | 461,830 | -0.03(-0.93%) |