Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.470 | 3.460 | 3.460 | 3.460 | 600 | +0.11(+3.28%) |
Aug 28, 2014 | 3.430 | 3.550 | 3.400 | 3.350 | 1,825 | -0.05(-1.47%) |
Aug 27, 2014 | 3.590 | 3.660 | 3.400 | 3.400 | 10,887 | -0.20(-5.56%) |
Aug 26, 2014 | 3.770 | 3.970 | 3.590 | 3.600 | 24,444 | -0.26(-6.74%) |
Aug 25, 2014 | 3.870 | 3.900 | 3.820 | 3.860 | 6,566 | +0.04(+1.05%) |
Aug 22, 2014 | 3.820 | 3.907 | 3.890 | 3.820 | 6,563 | -0.07(-1.80%) |
Aug 21, 2014 | 3.860 | 4.000 | 3.800 | 3.890 | 4,087 | -0.12(-2.99%) |
Aug 20, 2014 | 3.840 | 4.170 | 4.140 | 4.010 | 7,965 | -0.13(-3.14%) |
Aug 19, 2014 | 4.260 | 4.274 | 3.760 | 4.140 | 6,943 | +0.02(+0.49%) |
Aug 18, 2014 | 4.052 | 4.215 | 4.000 | 4.120 | 16,749 | +0.10(+2.49%) |
Aug 15, 2014 | 4.150 | 4.150 | 4.020 | 4.020 | 1,603 | -0.18(-4.29%) |
Aug 14, 2014 | 4.150 | 4.430 | 4.000 | 4.200 | 9,253 | +0.16(+3.96%) |
Aug 13, 2014 | 3.820 | 4.580 | 3.772 | 4.040 | 8,462 | +0.07(+1.76%) |
Aug 12, 2014 | 4.410 | 4.410 | 3.900 | 3.970 | 5,226 | -0.35(-8.10%) |
Aug 11, 2014 | 4.400 | 4.470 | 4.220 | 4.320 | 11,083 | +0.17(+4.10%) |
Aug 08, 2014 | 3.960 | 4.129 | 3.850 | 4.150 | 5,084 | +0.31(+8.07%) |
Aug 07, 2014 | 4.740 | 4.740 | 3.820 | 3.840 | 14,209 | +0.23(+6.37%) |
Aug 06, 2014 | 3.640 | 3.880 | 3.280 | 3.610 | 13,633 | +0.33(+10.06%) |
Aug 05, 2014 | 3.450 | 3.500 | 3.250 | 3.280 | 12,019 | -0.06(-1.80%) |
Aug 04, 2014 | 3.500 | 3.500 | 3.000 | 3.340 | 20,521 | -0.16(-4.57%) |
Aug 01, 2014 | 3.580 | 3.580 | 3.110 | 3.500 | 6,354 | -0.07(-1.96%) |
Jul 31, 2014 | 3.650 | 3.650 | 3.280 | 3.570 | 19,538 | -0.13(-3.51%) |
Jul 30, 2014 | 3.900 | 3.945 | 3.650 | 3.700 | 7,114 | -0.15(-3.77%) |
Jul 29, 2014 | 3.640 | 4.100 | 3.640 | 3.845 | 42,160 | +0.22(+5.92%) |
Jul 28, 2014 | 4.260 | 4.262 | 3.540 | 3.630 | 55,586 | -0.64(-14.99%) |
Jul 25, 2014 | 4.250 | 4.370 | 4.250 | 4.270 | 9,504 | -0.02(-0.47%) |
Jul 24, 2014 | 4.670 | 4.670 | 4.250 | 4.290 | 13,925 | -0.21(-4.67%) |
Jul 23, 2014 | 4.640 | 4.739 | 4.450 | 4.500 | 17,026 | -0.25(-5.26%) |
Jul 22, 2014 | 4.940 | 4.952 | 4.710 | 4.750 | 5,710 | -0.24(-4.81%) |
Jul 21, 2014 | 4.856 | 5.180 | 4.750 | 4.990 | 14,575 | +0.16(+3.31%) |
Jul 18, 2014 | 4.600 | 5.000 | 4.600 | 4.830 | 12,640 | -0.01(-0.20%) |
Jul 17, 2014 | 5.349 | 5.350 | 4.710 | 4.840 | 16,468 | -0.51(-9.53%) |
Jul 16, 2014 | 5.580 | 5.750 | 4.750 | 5.350 | 35,399 | -0.65(-10.84%) |
Jul 15, 2014 | 6.400 | 6.400 | 6.000 | 6.000 | 7,690 | -0.10(-1.64%) |
Jul 14, 2014 | 6.500 | 6.500 | 6.098 | 6.100 | 35,351 | -0.44(-6.73%) |
Jul 11, 2014 | 6.540 | 6.900 | 6.540 | 6.540 | 1,000 | +0.23(+3.65%) |
Jul 10, 2014 | 6.600 | 6.600 | 6.310 | 6.310 | 6,155 | -0.39(-5.82%) |
Jul 09, 2014 | 6.500 | 7.000 | 6.500 | 6.700 | 1,716 | +0.20(+3.08%) |
Jul 08, 2014 | 6.740 | 6.750 | 6.500 | 6.500 | 18,507 | -0.09(-1.43%) |
Jul 07, 2014 | 6.510 | 6.700 | 6.510 | 6.594 | 4,663 | +0.00(+0.06%) |
Jul 02, 2014 | 6.620 | 6.590 | 6.590 | 6.590 | 4,700 | -0.07(-1.05%) |
Jul 01, 2014 | 6.760 | 6.760 | 6.580 | 6.660 | 975 | +0.10(+1.52%) |
Jun 30, 2014 | 7.000 | 7.000 | 6.500 | 6.560 | 9,185 | -0.16(-2.38%) |
Jun 27, 2014 | 6.700 | 6.950 | 6.690 | 6.720 | 16,273 | +0.07(+1.05%) |
Jun 26, 2014 | 6.720 | 6.720 | 6.570 | 6.650 | 6,618 | -0.05(-0.75%) |
Jun 25, 2014 | 6.750 | 6.970 | 6.700 | 6.700 | 2,102 | +0.05(+0.75%) |
Jun 24, 2014 | 7.050 | 7.191 | 6.590 | 6.650 | 28,976 | -0.55(-7.64%) |
Jun 23, 2014 | 6.950 | 7.250 | 6.790 | 7.200 | 15,764 | +0.25(+3.60%) |
Jun 20, 2014 | 7.870 | 7.870 | 6.950 | 6.950 | 50,598 | -0.56(-7.46%) |
Jun 19, 2014 | 7.650 | 8.222 | 7.320 | 7.510 | 134,905 | +0.82(+12.26%) |
Jun 18, 2014 | 7.000 | 7.000 | 6.500 | 6.690 | 26,246 | -0.51(-7.08%) |
Jun 17, 2014 | 6.510 | 7.200 | 6.510 | 7.200 | 7,299 | +0.28(+4.05%) |
Jun 16, 2014 | 6.510 | 7.000 | 6.510 | 6.920 | 6,784 | +0.13(+1.91%) |
Jun 13, 2014 | 6.800 | 6.800 | 6.520 | 6.790 | 3,063 | +0.12(+1.80%) |
Jun 12, 2014 | 6.540 | 6.980 | 6.130 | 6.670 | 11,117 | +0.16(+2.46%) |
Jun 11, 2014 | 6.990 | 6.990 | 6.420 | 6.510 | 5,925 | -0.48(-6.87%) |
Jun 10, 2014 | 6.030 | 6.990 | 6.400 | 6.990 | 12,082 | +0.41(+6.23%) |
Jun 06, 2014 | 6.010 | 6.640 | 6.000 | 6.580 | 5,550 | +0.03(+0.46%) |
Jun 05, 2014 | 6.000 | 6.550 | 6.000 | 6.550 | 10,930 | +0.46(+7.55%) |
Jun 04, 2014 | 6.140 | 6.149 | 6.010 | 6.090 | 5,794 | -0.19(-3.02%) |
Jun 03, 2014 | 6.090 | 6.280 | 6.090 | 6.280 | 4,500 | +0.19(+3.12%) |