Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.750 | 3.850 | 3.850 | 3.850 | 218,200 | +0.10(+2.67%) |
Aug 28, 2014 | 3.760 | 3.830 | 3.660 | 3.750 | 251,515 | -0.01(-0.27%) |
Aug 27, 2014 | 3.830 | 3.860 | 3.750 | 3.760 | 257,420 | -0.09(-2.34%) |
Aug 26, 2014 | 3.800 | 3.860 | 3.790 | 3.850 | 274,420 | +0.04(+1.05%) |
Aug 25, 2014 | 3.860 | 3.870 | 3.780 | 3.810 | 232,235 | -0.04(-1.04%) |
Aug 22, 2014 | 3.820 | 3.860 | 3.820 | 3.850 | 309,013 | +0.04(+1.05%) |
Aug 21, 2014 | 3.800 | 3.840 | 3.760 | 3.810 | 232,798 | +0.00(+0.00%) |
Aug 20, 2014 | 3.750 | 3.850 | 3.743 | 3.810 | 229,050 | +0.03(+0.79%) |
Aug 19, 2014 | 3.810 | 3.810 | 3.770 | 3.780 | 278,853 | -0.05(-1.31%) |
Aug 18, 2014 | 3.720 | 3.830 | 3.651 | 3.830 | 342,472 | +0.14(+3.79%) |
Aug 15, 2014 | 3.800 | 3.800 | 3.635 | 3.690 | 369,593 | -0.06(-1.60%) |
Aug 14, 2014 | 3.780 | 3.800 | 3.730 | 3.750 | 250,085 | -0.05(-1.32%) |
Aug 13, 2014 | 3.710 | 3.810 | 3.710 | 3.800 | 258,225 | +0.09(+2.43%) |
Aug 12, 2014 | 3.710 | 3.740 | 3.700 | 3.710 | 180,157 | -0.03(-0.80%) |
Aug 11, 2014 | 3.680 | 3.780 | 3.650 | 3.740 | 255,235 | +0.04(+1.08%) |
Aug 08, 2014 | 3.670 | 3.720 | 3.590 | 3.700 | 267,967 | +0.01(+0.27%) |
Aug 07, 2014 | 3.690 | 3.720 | 3.640 | 3.690 | 313,158 | +0.03(+0.82%) |
Aug 06, 2014 | 3.590 | 3.700 | 3.590 | 3.660 | 382,028 | +0.04(+1.10%) |
Aug 05, 2014 | 3.500 | 3.662 | 3.500 | 3.620 | 514,109 | +0.09(+2.55%) |
Aug 04, 2014 | 3.440 | 3.540 | 3.390 | 3.530 | 512,006 | +0.09(+2.62%) |
Aug 01, 2014 | 3.620 | 3.620 | 3.420 | 3.440 | 495,155 | -0.03(-0.86%) |
Jul 31, 2014 | 3.390 | 3.600 | 3.360 | 3.470 | 1,079,602 | +0.08(+2.36%) |
Jul 30, 2014 | 3.390 | 3.430 | 3.355 | 3.390 | 146,435 | +0.01(+0.30%) |
Jul 29, 2014 | 3.350 | 3.410 | 3.305 | 3.380 | 171,966 | +0.01(+0.30%) |
Jul 28, 2014 | 3.460 | 3.460 | 3.290 | 3.370 | 221,208 | -0.07(-2.03%) |
Jul 25, 2014 | 3.430 | 3.530 | 3.380 | 3.440 | 462,538 | -0.02(-0.58%) |
Jul 24, 2014 | 3.380 | 3.489 | 3.280 | 3.460 | 545,271 | +0.09(+2.67%) |
Jul 23, 2014 | 3.000 | 3.400 | 3.000 | 3.370 | 1,337,678 | +0.43(+14.63%) |
Jul 22, 2014 | 2.980 | 3.050 | 2.900 | 2.940 | 593,545 | -0.04(-1.34%) |
Jul 21, 2014 | 3.020 | 3.090 | 2.980 | 2.980 | 285,913 | -0.04(-1.32%) |
Jul 18, 2014 | 3.010 | 3.045 | 2.960 | 3.020 | 596,718 | -0.01(-0.33%) |
Jul 17, 2014 | 3.100 | 3.150 | 3.010 | 3.030 | 218,297 | -0.07(-2.26%) |
Jul 16, 2014 | 3.180 | 3.200 | 3.075 | 3.100 | 626,517 | -0.08(-2.52%) |
Jul 15, 2014 | 3.190 | 3.250 | 3.090 | 3.180 | 361,121 | -0.02(-0.63%) |
Jul 14, 2014 | 3.240 | 3.280 | 3.190 | 3.200 | 129,240 | -0.02(-0.62%) |
Jul 11, 2014 | 3.230 | 3.350 | 3.190 | 3.220 | 269,848 | -0.03(-0.92%) |
Jul 10, 2014 | 3.150 | 3.280 | 3.150 | 3.250 | 211,423 | +0.02(+0.62%) |
Jul 09, 2014 | 3.220 | 3.240 | 3.140 | 3.230 | 233,203 | +0.01(+0.31%) |
Jul 08, 2014 | 3.310 | 3.330 | 3.200 | 3.220 | 277,398 | -0.11(-3.30%) |
Jul 07, 2014 | 3.430 | 3.450 | 3.330 | 3.330 | 140,205 | -0.12(-3.48%) |
Jul 03, 2014 | 3.410 | 3.450 | 3.450 | 3.450 | 63,800 | +0.04(+1.17%) |
Jul 02, 2014 | 3.370 | 3.460 | 3.370 | 3.410 | 167,222 | +0.02(+0.59%) |
Jul 01, 2014 | 3.410 | 3.480 | 3.370 | 3.390 | 217,005 | -0.03(-0.88%) |
Jun 30, 2014 | 3.430 | 3.440 | 3.370 | 3.420 | 154,973 | -0.03(-0.87%) |
Jun 27, 2014 | 3.370 | 3.520 | 3.350 | 3.450 | 737,296 | +0.05(+1.47%) |
Jun 26, 2014 | 3.440 | 3.443 | 3.370 | 3.400 | 80,690 | -0.05(-1.45%) |
Jun 25, 2014 | 3.330 | 3.450 | 3.300 | 3.450 | 174,625 | +0.10(+2.99%) |
Jun 24, 2014 | 3.400 | 3.520 | 3.350 | 3.350 | 208,651 | -0.06(-1.76%) |
Jun 23, 2014 | 3.490 | 3.490 | 3.410 | 3.410 | 138,819 | -0.09(-2.57%) |
Jun 20, 2014 | 3.520 | 3.520 | 3.450 | 3.500 | 433,526 | -0.04(-1.13%) |
Jun 19, 2014 | 3.530 | 3.560 | 3.490 | 3.540 | 222,983 | +0.03(+0.85%) |
Jun 18, 2014 | 3.440 | 3.520 | 3.420 | 3.510 | 209,171 | +0.08(+2.33%) |
Jun 17, 2014 | 3.430 | 3.450 | 3.400 | 3.430 | 220,832 | +0.00(+0.00%) |
Jun 16, 2014 | 3.370 | 3.470 | 3.360 | 3.430 | 311,293 | +0.04(+1.18%) |
Jun 13, 2014 | 3.520 | 3.520 | 3.370 | 3.390 | 245,408 | -0.11(-3.14%) |
Jun 12, 2014 | 3.500 | 3.540 | 3.460 | 3.500 | 217,824 | +0.00(+0.00%) |
Jun 11, 2014 | 3.500 | 3.540 | 3.460 | 3.500 | 162,883 | -0.01(-0.28%) |
Jun 10, 2014 | 3.570 | 3.570 | 3.490 | 3.510 | 332,442 | +0.10(+2.93%) |
Jun 06, 2014 | 3.310 | 3.420 | 3.280 | 3.410 | 203,854 | +0.12(+3.65%) |
Jun 05, 2014 | 3.280 | 3.310 | 3.200 | 3.290 | 245,375 | +0.03(+0.92%) |
Jun 04, 2014 | 3.230 | 3.280 | 3.230 | 3.260 | 224,051 | +0.03(+0.93%) |
Jun 03, 2014 | 3.280 | 3.300 | 3.210 | 3.230 | 300,671 | -0.06(-1.82%) |