Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.610 | 3.580 | 3.580 | 3.580 | 201,000 | -0.05(-1.38%) |
Aug 28, 2014 | 3.740 | 3.760 | 3.610 | 3.630 | 377,119 | -0.14(-3.71%) |
Aug 27, 2014 | 3.710 | 3.830 | 3.690 | 3.770 | 263,487 | +0.10(+2.59%) |
Aug 26, 2014 | 3.670 | 3.750 | 3.610 | 3.675 | 234,024 | -0.01(-0.14%) |
Aug 25, 2014 | 3.790 | 3.838 | 3.660 | 3.680 | 178,125 | -0.09(-2.39%) |
Aug 22, 2014 | 3.870 | 3.900 | 3.681 | 3.770 | 381,844 | -0.10(-2.58%) |
Aug 21, 2014 | 3.710 | 3.950 | 3.630 | 3.870 | 882,097 | +0.13(+3.48%) |
Aug 20, 2014 | 3.580 | 3.750 | 3.550 | 3.740 | 259,449 | +0.15(+4.18%) |
Aug 19, 2014 | 3.480 | 3.600 | 3.451 | 3.590 | 165,112 | +0.08(+2.28%) |
Aug 18, 2014 | 3.660 | 3.660 | 3.450 | 3.510 | 307,349 | -0.08(-2.23%) |
Aug 15, 2014 | 3.790 | 3.830 | 3.560 | 3.590 | 509,350 | -0.22(-5.77%) |
Aug 14, 2014 | 3.970 | 4.020 | 3.800 | 3.810 | 306,037 | -0.07(-1.80%) |
Aug 13, 2014 | 4.020 | 4.020 | 3.750 | 3.880 | 605,798 | -0.05(-1.27%) |
Aug 12, 2014 | 3.680 | 4.100 | 3.680 | 3.930 | 2,408,239 | +0.35(+9.78%) |
Aug 11, 2014 | 3.430 | 3.590 | 3.400 | 3.580 | 537,217 | +0.21(+6.23%) |
Aug 08, 2014 | 3.330 | 3.410 | 3.260 | 3.370 | 188,811 | +0.01(+0.30%) |
Aug 07, 2014 | 3.430 | 3.430 | 3.301 | 3.360 | 227,970 | +0.05(+1.51%) |
Aug 06, 2014 | 3.310 | 3.310 | 3.250 | 3.310 | 110,375 | +0.00(+0.00%) |
Aug 05, 2014 | 3.270 | 3.350 | 3.240 | 3.310 | 205,339 | +0.02(+0.61%) |
Aug 04, 2014 | 3.310 | 3.329 | 3.185 | 3.290 | 183,906 | +0.02(+0.61%) |
Aug 01, 2014 | 3.300 | 3.340 | 3.130 | 3.270 | 702,439 | -0.04(-1.21%) |
Jul 31, 2014 | 3.520 | 3.580 | 3.300 | 3.310 | 501,717 | -0.27(-7.54%) |
Jul 30, 2014 | 3.610 | 3.640 | 3.520 | 3.580 | 332,432 | -0.01(-0.28%) |
Jul 29, 2014 | 3.580 | 3.660 | 3.560 | 3.590 | 155,033 | +0.00(+0.00%) |
Jul 28, 2014 | 3.710 | 3.740 | 3.550 | 3.590 | 408,494 | -0.11(-2.97%) |
Jul 25, 2014 | 3.640 | 3.731 | 3.640 | 3.700 | 458,600 | +0.02(+0.54%) |
Jul 24, 2014 | 3.740 | 3.740 | 3.625 | 3.680 | 352,681 | -0.03(-0.81%) |
Jul 23, 2014 | 3.660 | 3.730 | 3.610 | 3.710 | 406,521 | +0.05(+1.37%) |
Jul 22, 2014 | 3.590 | 3.750 | 3.550 | 3.660 | 718,210 | +0.07(+1.95%) |
Jul 21, 2014 | 3.750 | 3.750 | 3.580 | 3.590 | 856,070 | -0.05(-1.37%) |
Jul 18, 2014 | 3.560 | 3.650 | 3.520 | 3.640 | 791,267 | +0.08(+2.25%) |
Jul 17, 2014 | 3.550 | 3.670 | 3.510 | 3.560 | 515,013 | -0.03(-0.84%) |
Jul 16, 2014 | 3.740 | 3.740 | 3.560 | 3.590 | 362,188 | -0.10(-2.71%) |
Jul 15, 2014 | 3.590 | 3.740 | 3.550 | 3.690 | 470,566 | +0.07(+1.93%) |
Jul 14, 2014 | 3.540 | 3.740 | 3.520 | 3.620 | 1,015,022 | +0.11(+3.13%) |
Jul 11, 2014 | 3.550 | 3.560 | 3.490 | 3.510 | 2,105,786 | -0.25(-6.65%) |
Jul 10, 2014 | 3.770 | 3.860 | 3.650 | 3.760 | 533,047 | -0.11(-2.84%) |
Jul 09, 2014 | 3.970 | 4.080 | 3.800 | 3.870 | 666,156 | -0.09(-2.27%) |
Jul 08, 2014 | 4.260 | 4.260 | 3.950 | 3.960 | 745,181 | -0.30(-7.04%) |
Jul 07, 2014 | 4.530 | 4.550 | 4.240 | 4.260 | 732,496 | -0.26(-5.75%) |
Jul 03, 2014 | 4.600 | 4.520 | 4.520 | 4.520 | 161,300 | -0.02(-0.44%) |
Jul 02, 2014 | 4.450 | 4.730 | 4.410 | 4.540 | 708,006 | +0.06(+1.34%) |
Jul 01, 2014 | 4.460 | 4.530 | 4.420 | 4.480 | 473,881 | +0.02(+0.45%) |
Jun 30, 2014 | 4.530 | 4.530 | 4.400 | 4.460 | 395,045 | -0.09(-1.98%) |
Jun 27, 2014 | 4.400 | 4.590 | 4.351 | 4.550 | 468,579 | +0.11(+2.48%) |
Jun 26, 2014 | 4.330 | 4.470 | 4.310 | 4.440 | 248,983 | +0.11(+2.54%) |
Jun 25, 2014 | 4.450 | 4.560 | 4.310 | 4.330 | 480,904 | -0.08(-1.81%) |
Jun 24, 2014 | 4.700 | 4.700 | 4.330 | 4.410 | 492,429 | -0.25(-5.36%) |
Jun 23, 2014 | 4.280 | 4.720 | 4.200 | 4.660 | 1,127,210 | -0.01(-0.21%) |
Jun 20, 2014 | 4.740 | 4.800 | 4.650 | 4.670 | 310,138 | -0.02(-0.43%) |
Jun 19, 2014 | 4.680 | 4.800 | 4.590 | 4.690 | 344,026 | +0.05(+1.08%) |
Jun 18, 2014 | 4.900 | 4.910 | 4.500 | 4.640 | 974,840 | -0.22(-4.53%) |
Jun 17, 2014 | 4.850 | 5.110 | 4.820 | 4.860 | 957,801 | -0.03(-0.61%) |
Jun 16, 2014 | 4.790 | 4.990 | 4.780 | 4.890 | 477,510 | +0.06(+1.24%) |
Jun 13, 2014 | 5.110 | 5.130 | 4.750 | 4.830 | 1,041,102 | -0.17(-3.40%) |
Jun 12, 2014 | 4.420 | 5.230 | 4.420 | 5.000 | 4,588,649 | +0.59(+13.38%) |
Jun 11, 2014 | 4.500 | 4.500 | 4.180 | 4.410 | 422,105 | +0.18(+4.26%) |
Jun 10, 2014 | 4.250 | 4.321 | 4.160 | 4.230 | 222,378 | +0.07(+1.66%) |
Jun 06, 2014 | 4.180 | 4.330 | 4.120 | 4.161 | 351,161 | -0.10(-2.32%) |
Jun 05, 2014 | 4.020 | 4.300 | 4.000 | 4.260 | 862,128 | +0.22(+5.45%) |
Jun 04, 2014 | 3.890 | 4.189 | 3.860 | 4.040 | 456,949 | +0.10(+2.54%) |
Jun 03, 2014 | 4.310 | 4.310 | 3.877 | 3.940 | 980,055 | -0.26(-6.19%) |