Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.210 | 3.320 | 3.320 | 3.320 | 10,600 | +0.03(+0.91%) |
Aug 28, 2014 | 3.280 | 3.310 | 3.220 | 3.290 | 31,828 | +0.02(+0.61%) |
Aug 27, 2014 | 3.410 | 3.410 | 3.270 | 3.270 | 11,936 | -0.02(-0.61%) |
Aug 26, 2014 | 3.490 | 3.490 | 3.290 | 3.290 | 24,662 | -0.05(-1.50%) |
Aug 25, 2014 | 3.400 | 3.560 | 3.310 | 3.340 | 20,386 | -0.08(-2.34%) |
Aug 22, 2014 | 3.540 | 3.565 | 3.400 | 3.420 | 7,414 | -0.01(-0.29%) |
Aug 21, 2014 | 3.420 | 3.540 | 3.420 | 3.430 | 7,612 | -0.12(-3.38%) |
Aug 20, 2014 | 3.540 | 3.700 | 3.500 | 3.550 | 13,306 | -0.13(-3.53%) |
Aug 19, 2014 | 3.650 | 3.760 | 3.650 | 3.680 | 14,149 | +0.02(+0.55%) |
Aug 18, 2014 | 3.670 | 3.700 | 3.640 | 3.660 | 11,303 | +0.00(+0.00%) |
Aug 15, 2014 | 3.560 | 3.685 | 3.560 | 3.660 | 5,255 | +0.03(+0.83%) |
Aug 14, 2014 | 3.680 | 3.700 | 3.600 | 3.630 | 9,471 | +0.01(+0.28%) |
Aug 13, 2014 | 3.600 | 3.700 | 3.560 | 3.620 | 10,247 | +0.01(+0.28%) |
Aug 12, 2014 | 3.620 | 3.700 | 3.610 | 3.610 | 14,165 | -0.05(-1.37%) |
Aug 11, 2014 | 3.640 | 3.730 | 3.640 | 3.660 | 7,268 | -0.02(-0.54%) |
Aug 08, 2014 | 3.660 | 3.710 | 3.640 | 3.680 | 9,292 | +0.06(+1.66%) |
Aug 07, 2014 | 3.580 | 3.720 | 3.580 | 3.620 | 11,335 | -0.01(-0.28%) |
Aug 06, 2014 | 3.550 | 3.660 | 3.520 | 3.630 | 12,843 | +0.05(+1.40%) |
Aug 05, 2014 | 3.600 | 3.670 | 3.520 | 3.580 | 12,901 | +0.04(+1.13%) |
Aug 04, 2014 | 3.650 | 3.730 | 3.480 | 3.540 | 56,269 | -0.10(-2.75%) |
Aug 01, 2014 | 3.620 | 3.670 | 3.450 | 3.640 | 28,972 | +0.04(+1.11%) |
Jul 31, 2014 | 3.402 | 3.670 | 3.402 | 3.600 | 19,306 | -0.07(-1.91%) |
Jul 30, 2014 | 3.630 | 3.780 | 3.570 | 3.670 | 15,838 | +0.11(+3.09%) |
Jul 29, 2014 | 3.630 | 3.780 | 3.540 | 3.560 | 41,720 | -0.07(-1.93%) |
Jul 28, 2014 | 3.710 | 3.830 | 3.620 | 3.630 | 19,006 | -0.08(-2.16%) |
Jul 25, 2014 | 3.780 | 3.920 | 3.680 | 3.710 | 15,650 | -0.10(-2.62%) |
Jul 24, 2014 | 3.720 | 3.970 | 3.635 | 3.810 | 17,953 | +0.08(+2.14%) |
Jul 23, 2014 | 3.630 | 3.790 | 3.620 | 3.730 | 22,550 | +0.03(+0.81%) |
Jul 22, 2014 | 3.600 | 3.720 | 3.565 | 3.700 | 24,540 | +0.10(+2.78%) |
Jul 21, 2014 | 3.580 | 3.710 | 3.570 | 3.600 | 22,656 | -0.02(-0.55%) |
Jul 18, 2014 | 3.585 | 3.620 | 3.520 | 3.620 | 21,906 | +0.04(+1.12%) |
Jul 17, 2014 | 3.580 | 3.630 | 3.560 | 3.580 | 14,434 | -0.06(-1.65%) |
Jul 16, 2014 | 3.760 | 3.760 | 3.630 | 3.640 | 12,014 | -0.07(-1.89%) |
Jul 15, 2014 | 3.744 | 3.860 | 3.690 | 3.710 | 18,088 | -0.04(-1.07%) |
Jul 14, 2014 | 3.780 | 3.865 | 3.700 | 3.750 | 12,805 | -0.05(-1.32%) |
Jul 11, 2014 | 3.820 | 3.860 | 3.780 | 3.800 | 12,949 | +0.00(+0.00%) |
Jul 10, 2014 | 3.790 | 3.820 | 3.720 | 3.800 | 26,360 | -0.01(-0.26%) |
Jul 09, 2014 | 3.820 | 3.905 | 3.760 | 3.810 | 15,668 | -0.03(-0.78%) |
Jul 08, 2014 | 3.740 | 3.935 | 3.690 | 3.840 | 21,845 | +0.07(+1.86%) |
Jul 07, 2014 | 3.940 | 3.950 | 3.720 | 3.770 | 31,784 | -0.20(-5.04%) |
Jul 03, 2014 | 3.980 | 3.970 | 3.970 | 3.970 | 15,900 | -0.02(-0.50%) |
Jul 02, 2014 | 4.000 | 4.030 | 3.890 | 3.990 | 48,949 | -0.05(-1.24%) |
Jul 01, 2014 | 3.850 | 4.080 | 3.670 | 4.040 | 97,344 | +0.24(+6.32%) |
Jun 30, 2014 | 3.510 | 3.850 | 3.510 | 3.800 | 84,492 | +0.21(+5.85%) |
Jun 27, 2014 | 3.330 | 3.600 | 3.270 | 3.590 | 1,236,293 | +0.26(+7.81%) |
Jun 26, 2014 | 3.230 | 3.360 | 3.230 | 3.330 | 122,159 | +0.12(+3.74%) |
Jun 25, 2014 | 3.150 | 3.270 | 3.150 | 3.210 | 160,620 | +0.05(+1.58%) |
Jun 24, 2014 | 3.230 | 3.268 | 3.160 | 3.160 | 83,725 | -0.06(-1.86%) |
Jun 23, 2014 | 3.210 | 3.300 | 3.190 | 3.220 | 82,327 | -0.01(-0.31%) |
Jun 20, 2014 | 3.270 | 3.290 | 3.200 | 3.230 | 99,335 | -0.03(-0.92%) |
Jun 19, 2014 | 3.250 | 3.320 | 3.210 | 3.260 | 47,542 | +0.03(+0.93%) |
Jun 18, 2014 | 3.310 | 3.346 | 3.220 | 3.230 | 39,140 | -0.07(-2.12%) |
Jun 17, 2014 | 3.260 | 3.340 | 3.250 | 3.300 | 25,696 | +0.04(+1.23%) |
Jun 16, 2014 | 3.220 | 3.290 | 3.220 | 3.260 | 26,349 | +0.02(+0.62%) |
Jun 13, 2014 | 3.360 | 3.360 | 3.230 | 3.240 | 45,247 | -0.10(-2.99%) |
Jun 12, 2014 | 3.380 | 3.440 | 3.310 | 3.340 | 67,230 | -0.06(-1.76%) |
Jun 11, 2014 | 3.390 | 3.470 | 3.370 | 3.400 | 27,007 | +0.00(+0.00%) |
Jun 10, 2014 | 3.420 | 3.460 | 3.290 | 3.400 | 33,669 | -0.03(-0.87%) |
Jun 06, 2014 | 3.520 | 3.570 | 3.402 | 3.430 | 34,401 | -0.05(-1.44%) |
Jun 05, 2014 | 3.340 | 3.510 | 3.320 | 3.480 | 60,896 | +0.13(+3.88%) |
Jun 04, 2014 | 3.330 | 3.400 | 3.310 | 3.350 | 53,104 | -0.01(-0.30%) |
Jun 03, 2014 | 3.350 | 3.450 | 3.340 | 3.360 | 49,062 | -0.14(-4.00%) |