Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.032 | 4.082 | 4.082 | 4.082 | 7,532 | +0.07(+1.74%) |
Aug 28, 2014 | 3.833 | 4.023 | 3.833 | 4.013 | 8,669 | +0.00(+0.00%) |
Aug 27, 2014 | 4.082 | 4.082 | 4.003 | 4.013 | 15,045 | +0.04(+1.00%) |
Aug 26, 2014 | 3.883 | 3.973 | 3.923 | 3.973 | 3,113 | +0.05(+1.27%) |
Aug 25, 2014 | 3.953 | 4.009 | 3.923 | 3.923 | 2,695 | +0.01(+0.25%) |
Aug 22, 2014 | 3.923 | 3.923 | 3.913 | 3.913 | 3,088 | +0.01(+0.25%) |
Aug 21, 2014 | 3.933 | 3.943 | 3.883 | 3.903 | 5,711 | +0.02(+0.51%) |
Aug 20, 2014 | 4.182 | 4.182 | 3.843 | 3.883 | 4,343 | -0.07(-1.76%) |
Aug 19, 2014 | 3.943 | 4.057 | 3.943 | 3.953 | 9,163 | -0.08(-1.98%) |
Aug 18, 2014 | 4.042 | 4.104 | 4.032 | 4.032 | 7,246 | -0.01(-0.25%) |
Aug 15, 2014 | 4.053 | 4.152 | 4.042 | 4.042 | 41,533 | +0.02(+0.49%) |
Aug 14, 2014 | 4.013 | 4.192 | 4.003 | 4.023 | 6,628 | -0.04(-0.98%) |
Aug 13, 2014 | 4.042 | 4.172 | 4.032 | 4.062 | 36,809 | -0.03(-0.73%) |
Aug 12, 2014 | 4.132 | 4.092 | 4.052 | 4.092 | 19,289 | +0.00(+0.00%) |
Aug 11, 2014 | 4.052 | 4.132 | 4.051 | 4.092 | 2,251 | +0.03(+0.74%) |
Aug 08, 2014 | 4.032 | 4.082 | 4.032 | 4.062 | 22,661 | +0.07(+1.75%) |
Aug 07, 2014 | 4.082 | 4.132 | 3.993 | 3.993 | 8,410 | -0.10(-2.43%) |
Aug 06, 2014 | 4.003 | 4.092 | 4.003 | 4.092 | 1,551 | +0.20(+5.12%) |
Aug 05, 2014 | 4.162 | 4.177 | 3.873 | 3.893 | 18,065 | -0.31(-7.35%) |
Aug 04, 2014 | 4.281 | 4.281 | 4.132 | 4.202 | 37,938 | +0.12(+2.93%) |
Aug 01, 2014 | 4.112 | 4.112 | 3.993 | 4.082 | 8,536 | +0.05(+1.23%) |
Jul 31, 2014 | 4.142 | 4.142 | 4.032 | 4.032 | 30,333 | -0.04(-0.98%) |
Jul 30, 2014 | 3.684 | 4.271 | 3.684 | 4.072 | 117,174 | +0.35(+9.36%) |
Jul 29, 2014 | 3.724 | 3.724 | 3.724 | 3.724 | 884 | -0.00(-0.00%) |
Jul 28, 2014 | 3.724 | 3.729 | 3.724 | 3.724 | 1,476 | +0.00(+0.00%) |
Jul 25, 2014 | 3.813 | 3.823 | 3.724 | 3.724 | 16,419 | +0.00(+0.00%) |
Jul 24, 2014 | 3.764 | 3.784 | 3.724 | 3.724 | 4,017 | -0.01(-0.29%) |
Jul 23, 2014 | 3.774 | 3.833 | 3.734 | 3.735 | 12,936 | -0.05(-1.29%) |
Jul 22, 2014 | 3.784 | 3.833 | 3.634 | 3.784 | 17,923 | +0.12(+3.26%) |
Jul 21, 2014 | 3.734 | 3.794 | 3.664 | 3.664 | 23,115 | +0.00(+0.00%) |
Jul 18, 2014 | 3.445 | 3.754 | 3.445 | 3.664 | 33,829 | +0.21(+6.05%) |
Jul 17, 2014 | 3.485 | 3.495 | 3.425 | 3.455 | 3,303 | +0.04(+1.17%) |
Jul 16, 2014 | 3.485 | 3.545 | 3.355 | 3.415 | 22,792 | -0.07(-2.00%) |
Jul 15, 2014 | 3.594 | 3.594 | 3.485 | 3.485 | 2,008 | -0.13(-3.58%) |
Jul 14, 2014 | 3.545 | 3.664 | 3.505 | 3.614 | 7,776 | -0.01(-0.27%) |
Jul 11, 2014 | 3.634 | 3.634 | 3.565 | 3.624 | 3,078 | -0.02(-0.52%) |
Jul 10, 2014 | 3.604 | 3.643 | 3.495 | 3.643 | 3,121 | -0.04(-1.10%) |
Jul 09, 2014 | 3.734 | 3.734 | 3.684 | 3.684 | 728 | +0.00(+0.11%) |
Jul 07, 2014 | 3.505 | 3.680 | 3.680 | 3.680 | 803 | +0.01(+0.35%) |
Jul 03, 2014 | 3.594 | 3.667 | 3.667 | 3.667 | 14,060 | +0.05(+1.46%) |
Jul 02, 2014 | 3.565 | 3.736 | 3.565 | 3.614 | 6,902 | -0.12(-3.17%) |
Jul 01, 2014 | 3.732 | 3.732 | 3.732 | 3.732 | 301 | -0.05(-1.40%) |
Jun 30, 2014 | 3.634 | 3.786 | 3.624 | 3.786 | 2,286 | +0.09(+2.48%) |
Jun 27, 2014 | 3.754 | 3.754 | 3.654 | 3.694 | 863 | -0.12(-3.23%) |
Jun 26, 2014 | 3.853 | 3.853 | 3.694 | 3.817 | 727 | -0.02(-0.60%) |
Jun 25, 2014 | 3.853 | 3.853 | 3.701 | 3.841 | 1,004 | -0.05(-1.35%) |
Jun 24, 2014 | 3.742 | 3.893 | 3.742 | 3.893 | 2,056 | +0.00(+0.00%) |
Jun 23, 2014 | 3.933 | 3.933 | 3.769 | 3.893 | 1,058 | +0.13(+3.44%) |
Jun 20, 2014 | 3.764 | 3.784 | 3.585 | 3.764 | 9,170 | -0.09(-2.40%) |
Jun 19, 2014 | 3.843 | 3.856 | 3.734 | 3.856 | 4,137 | -0.10(-2.44%) |
Jun 18, 2014 | 3.973 | 3.973 | 3.674 | 3.953 | 2,214 | -0.11(-2.70%) |
Jun 17, 2014 | 3.704 | 4.062 | 3.594 | 4.062 | 5,323 | +0.41(+11.17%) |
Jun 16, 2014 | 3.784 | 3.784 | 3.604 | 3.654 | 1,807 | -0.18(-4.68%) |
Jun 13, 2014 | 3.644 | 3.883 | 3.644 | 3.833 | 14,535 | +0.25(+6.94%) |
Jun 12, 2014 | 3.574 | 3.584 | 3.554 | 3.584 | 9,258 | -0.03(-0.83%) |
Jun 11, 2014 | 3.644 | 3.644 | 3.614 | 3.614 | 2,381 | +0.03(+0.84%) |
Jun 10, 2014 | 3.584 | 3.833 | 3.535 | 3.584 | 20,468 | -0.00(-0.00%) |
Jun 09, 2014 | 3.684 | 3.684 | 3.584 | 3.584 | 17,970 | -0.11(-2.96%) |
Jun 06, 2014 | 3.694 | 3.696 | 3.694 | 3.694 | 3,027 | -0.04(-1.07%) |
Jun 04, 2014 | 3.734 | 3.734 | 3.734 | 3.734 | 0 | +0.14(+3.88%) |
Jun 03, 2014 | 3.674 | 3.784 | 3.584 | 3.595 | 10,890 | +0.01(+0.28%) |