Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.848 | 3.862 | 3.862 | 3.862 | 10,235 | +0.02(+0.48%) |
Aug 28, 2014 | 3.880 | 3.880 | 3.843 | 3.843 | 18,339 | -0.03(-0.83%) |
Aug 27, 2014 | 3.880 | 3.880 | 3.857 | 3.876 | 16,350 | +0.03(+0.72%) |
Aug 26, 2014 | 3.853 | 3.876 | 3.848 | 3.848 | 17,870 | -0.01(-0.36%) |
Aug 25, 2014 | 3.885 | 3.898 | 3.848 | 3.862 | 19,181 | -0.02(-0.59%) |
Aug 22, 2014 | 3.894 | 3.898 | 3.839 | 3.885 | 22,871 | +0.00(+0.00%) |
Aug 21, 2014 | 3.898 | 3.903 | 3.871 | 3.885 | 69,015 | -0.01(-0.24%) |
Aug 20, 2014 | 3.903 | 3.903 | 3.876 | 3.894 | 22,587 | -0.00(-0.12%) |
Aug 19, 2014 | 3.871 | 3.903 | 3.862 | 3.898 | 52,591 | +0.03(+0.71%) |
Aug 18, 2014 | 3.894 | 3.898 | 3.866 | 3.871 | 2,957 | +0.00(+0.12%) |
Aug 15, 2014 | 3.857 | 3.898 | 3.857 | 3.866 | 4,762 | -0.03(-0.82%) |
Aug 14, 2014 | 3.862 | 3.903 | 3.848 | 3.898 | 10,912 | +0.00(+0.12%) |
Aug 13, 2014 | 3.894 | 3.898 | 3.839 | 3.894 | 3,469 | +0.01(+0.24%) |
Aug 12, 2014 | 3.889 | 3.889 | 3.834 | 3.885 | 11,988 | +0.00(+0.12%) |
Aug 11, 2014 | 3.855 | 3.880 | 3.855 | 3.880 | 10,292 | +0.00(+0.00%) |
Aug 08, 2014 | 3.866 | 3.894 | 3.862 | 3.880 | 18,591 | +0.02(+0.48%) |
Aug 07, 2014 | 3.898 | 3.899 | 3.853 | 3.862 | 49,405 | -0.03(-0.83%) |
Aug 06, 2014 | 3.889 | 3.898 | 3.889 | 3.894 | 19,345 | +0.00(+0.12%) |
Aug 05, 2014 | 3.857 | 3.889 | 3.820 | 3.889 | 56,175 | +0.04(+1.07%) |
Aug 04, 2014 | 3.853 | 3.857 | 3.821 | 3.848 | 28,027 | -0.00(-0.12%) |
Aug 01, 2014 | 3.857 | 3.857 | 3.811 | 3.853 | 14,993 | +0.00(+0.12%) |
Jul 31, 2014 | 3.869 | 3.869 | 3.793 | 3.848 | 7,733 | +0.00(+0.00%) |
Jul 30, 2014 | 3.873 | 3.878 | 3.797 | 3.848 | 25,118 | +0.01(+0.24%) |
Jul 29, 2014 | 3.880 | 3.880 | 3.793 | 3.839 | 27,230 | -0.04(-1.06%) |
Jul 28, 2014 | 3.894 | 3.894 | 3.825 | 3.880 | 7,765 | +0.01(+0.36%) |
Jul 25, 2014 | 3.876 | 3.898 | 3.853 | 3.866 | 5,015 | +0.01(+0.36%) |
Jul 24, 2014 | 3.866 | 3.876 | 3.830 | 3.853 | 13,802 | +0.02(+0.60%) |
Jul 23, 2014 | 3.788 | 3.839 | 3.774 | 3.830 | 13,136 | -0.00(-0.12%) |
Jul 22, 2014 | 3.830 | 3.876 | 3.815 | 3.834 | 13,650 | +0.02(+0.60%) |
Jul 21, 2014 | 3.784 | 3.820 | 3.769 | 3.811 | 28,759 | -0.01(-0.24%) |
Jul 18, 2014 | 3.825 | 3.848 | 3.779 | 3.820 | 121,110 | -0.03(-0.83%) |
Jul 17, 2014 | 3.825 | 3.853 | 3.820 | 3.853 | 4,579 | +0.01(+0.36%) |
Jul 16, 2014 | 3.843 | 3.885 | 3.820 | 3.839 | 15,026 | -0.00(-0.06%) |
Jul 15, 2014 | 3.834 | 3.848 | 3.834 | 3.841 | 14,297 | +0.02(+0.42%) |
Jul 14, 2014 | 3.885 | 3.885 | 3.820 | 3.825 | 16,734 | -0.05(-1.19%) |
Jul 11, 2014 | 3.830 | 3.871 | 3.830 | 3.871 | 4,601 | +0.05(+1.32%) |
Jul 10, 2014 | 3.811 | 3.820 | 3.765 | 3.820 | 20,858 | +0.01(+0.24%) |
Jul 09, 2014 | 3.862 | 3.862 | 3.802 | 3.811 | 19,787 | -0.05(-1.19%) |
Jul 08, 2014 | 3.848 | 3.880 | 3.793 | 3.857 | 12,186 | -0.00(-0.12%) |
Jul 07, 2014 | 3.857 | 3.876 | 3.857 | 3.862 | 8,218 | -0.01(-0.36%) |
Jul 03, 2014 | 3.871 | 3.876 | 3.876 | 3.876 | 6,097 | +0.01(+0.36%) |
Jul 02, 2014 | 3.834 | 3.880 | 3.797 | 3.862 | 16,731 | +0.02(+0.60%) |
Jul 01, 2014 | 3.793 | 3.871 | 3.793 | 3.839 | 18,580 | +0.05(+1.33%) |
Jun 30, 2014 | 3.807 | 3.834 | 3.784 | 3.788 | 22,995 | -0.06(-1.55%) |
Jun 27, 2014 | 3.811 | 3.848 | 3.761 | 3.848 | 42,144 | +0.05(+1.33%) |
Jun 26, 2014 | 3.807 | 3.866 | 3.797 | 3.797 | 26,470 | -0.03(-0.84%) |
Jun 25, 2014 | 3.834 | 3.857 | 3.816 | 3.830 | 101,549 | -0.03(-0.71%) |
Jun 24, 2014 | 3.862 | 3.866 | 3.820 | 3.857 | 45,546 | -0.01(-0.24%) |
Jun 23, 2014 | 3.898 | 3.898 | 3.843 | 3.866 | 28,308 | +0.01(+0.24%) |
Jun 20, 2014 | 3.857 | 3.857 | 3.825 | 3.857 | 81,797 | +0.00(+0.12%) |
Jun 19, 2014 | 3.873 | 3.880 | 3.830 | 3.853 | 46,055 | -0.01(-0.36%) |
Jun 18, 2014 | 3.940 | 3.940 | 3.857 | 3.866 | 57,221 | -0.02(-0.59%) |
Jun 17, 2014 | 3.857 | 3.940 | 3.834 | 3.889 | 17,084 | +0.01(+0.24%) |
Jun 16, 2014 | 3.940 | 3.940 | 3.846 | 3.880 | 58,427 | +0.00(+0.00%) |
Jun 13, 2014 | 3.885 | 3.912 | 3.871 | 3.880 | 65,026 | +0.01(+0.24%) |
Jun 12, 2014 | 3.921 | 3.971 | 3.839 | 3.871 | 113,163 | -0.02(-0.47%) |
Jun 11, 2014 | 3.898 | 3.898 | 3.862 | 3.889 | 60,043 | -0.01(-0.24%) |
Jun 10, 2014 | 3.848 | 3.921 | 3.848 | 3.898 | 201,076 | +0.08(+2.17%) |
Jun 06, 2014 | 3.862 | 3.862 | 3.811 | 3.816 | 8,330 | +0.00(+0.00%) |
Jun 05, 2014 | 3.811 | 3.866 | 3.793 | 3.816 | 12,659 | +0.02(+0.48%) |
Jun 04, 2014 | 3.797 | 3.862 | 3.788 | 3.797 | 7,045 | +0.00(+0.12%) |
Jun 03, 2014 | 3.811 | 3.811 | 3.788 | 3.793 | 56,683 | -0.01(-0.36%) |