Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.200 | 3.050 | 3.050 | 3.050 | 81,300 | -0.15(-4.69%) |
Aug 28, 2014 | 2.970 | 3.240 | 2.880 | 3.200 | 120,181 | +0.27(+9.22%) |
Aug 27, 2014 | 2.910 | 2.930 | 2.882 | 2.930 | 26,547 | +0.01(+0.34%) |
Aug 26, 2014 | 2.930 | 2.930 | 2.885 | 2.920 | 39,732 | -0.04(-1.35%) |
Aug 25, 2014 | 2.970 | 3.000 | 2.923 | 2.960 | 52,499 | +0.00(+0.00%) |
Aug 22, 2014 | 2.960 | 2.970 | 2.940 | 2.960 | 23,033 | -0.01(-0.34%) |
Aug 21, 2014 | 2.930 | 2.930 | 2.930 | 2.970 | 45,303 | -0.01(-0.34%) |
Aug 20, 2014 | 2.990 | 2.990 | 2.920 | 2.980 | 51,469 | +0.01(+0.34%) |
Aug 19, 2014 | 3.020 | 3.030 | 2.940 | 2.970 | 39,281 | -0.05(-1.66%) |
Aug 18, 2014 | 2.950 | 3.050 | 2.883 | 3.020 | 64,245 | +0.07(+2.37%) |
Aug 15, 2014 | 2.940 | 2.950 | 2.860 | 2.950 | 64,559 | -0.01(-0.34%) |
Aug 14, 2014 | 2.940 | 2.940 | 2.900 | 2.960 | 84,470 | -0.03(-1.00%) |
Aug 13, 2014 | 3.030 | 3.030 | 3.030 | 2.990 | 31,114 | +0.01(+0.34%) |
Aug 12, 2014 | 2.943 | 2.980 | 2.900 | 2.980 | 151,685 | +0.03(+1.02%) |
Aug 11, 2014 | 2.930 | 3.000 | 2.900 | 2.950 | 70,292 | +0.08(+2.79%) |
Aug 08, 2014 | 2.810 | 2.880 | 2.775 | 2.870 | 91,631 | +0.06(+2.14%) |
Aug 07, 2014 | 2.790 | 2.880 | 2.750 | 2.810 | 125,042 | +0.00(+0.00%) |
Aug 06, 2014 | 2.900 | 2.960 | 2.550 | 2.810 | 258,145 | -0.21(-6.95%) |
Aug 05, 2014 | 3.050 | 3.080 | 2.960 | 3.020 | 76,479 | -0.03(-0.98%) |
Aug 04, 2014 | 3.150 | 3.150 | 2.960 | 3.050 | 60,439 | -0.12(-3.76%) |
Aug 01, 2014 | 3.310 | 3.310 | 3.160 | 3.169 | 31,415 | -0.11(-3.38%) |
Jul 31, 2014 | 3.320 | 3.360 | 3.244 | 3.280 | 23,811 | -0.06(-1.80%) |
Jul 30, 2014 | 3.320 | 3.370 | 3.290 | 3.340 | 44,077 | +0.05(+1.52%) |
Jul 29, 2014 | 3.230 | 3.360 | 3.230 | 3.290 | 40,762 | +0.04(+1.23%) |
Jul 28, 2014 | 3.200 | 3.280 | 3.180 | 3.250 | 54,814 | +0.10(+3.17%) |
Jul 25, 2014 | 3.140 | 3.210 | 3.139 | 3.150 | 20,511 | +0.01(+0.32%) |
Jul 24, 2014 | 3.103 | 3.140 | 3.100 | 3.140 | 11,882 | +0.02(+0.64%) |
Jul 23, 2014 | 3.130 | 3.180 | 3.070 | 3.120 | 50,223 | -0.01(-0.32%) |
Jul 22, 2014 | 3.070 | 3.220 | 3.070 | 3.130 | 30,071 | +0.05(+1.62%) |
Jul 21, 2014 | 3.180 | 3.200 | 3.050 | 3.080 | 94,491 | -0.16(-4.94%) |
Jul 18, 2014 | 3.290 | 3.360 | 3.220 | 3.240 | 38,391 | -0.08(-2.41%) |
Jul 17, 2014 | 3.440 | 3.440 | 3.300 | 3.320 | 24,838 | -0.10(-2.92%) |
Jul 16, 2014 | 3.470 | 3.470 | 3.400 | 3.420 | 15,687 | +0.02(+0.59%) |
Jul 15, 2014 | 3.520 | 3.520 | 3.380 | 3.400 | 50,431 | -0.08(-2.30%) |
Jul 14, 2014 | 3.360 | 3.490 | 3.250 | 3.480 | 79,686 | +0.09(+2.65%) |
Jul 11, 2014 | 3.580 | 3.580 | 3.390 | 3.390 | 43,881 | -0.17(-4.78%) |
Jul 10, 2014 | 3.540 | 3.580 | 3.373 | 3.560 | 86,910 | -0.05(-1.39%) |
Jul 09, 2014 | 3.690 | 3.690 | 3.510 | 3.610 | 54,341 | -0.02(-0.55%) |
Jul 08, 2014 | 3.840 | 3.840 | 3.630 | 3.630 | 104,210 | -0.18(-4.72%) |
Jul 07, 2014 | 4.000 | 4.090 | 3.730 | 3.810 | 599,826 | -0.19(-4.75%) |
Jul 03, 2014 | 3.690 | 4.000 | 4.000 | 4.000 | 237,000 | +0.37(+10.19%) |
Jul 02, 2014 | 3.600 | 3.650 | 3.520 | 3.630 | 46,581 | +0.05(+1.40%) |
Jul 01, 2014 | 3.600 | 3.600 | 3.440 | 3.580 | 85,299 | -0.03(-0.83%) |
Jun 30, 2014 | 3.690 | 3.690 | 3.500 | 3.610 | 129,649 | -0.06(-1.63%) |
Jun 27, 2014 | 3.610 | 3.680 | 3.500 | 3.670 | 62,035 | +0.09(+2.51%) |
Jun 26, 2014 | 3.600 | 3.620 | 3.470 | 3.580 | 61,612 | -0.03(-0.83%) |
Jun 25, 2014 | 3.630 | 3.650 | 3.440 | 3.610 | 61,707 | -0.04(-1.10%) |
Jun 24, 2014 | 3.670 | 3.760 | 3.630 | 3.650 | 155,591 | +0.02(+0.55%) |
Jun 23, 2014 | 3.850 | 3.880 | 3.600 | 3.630 | 128,146 | -0.18(-4.72%) |
Jun 20, 2014 | 3.730 | 4.000 | 3.710 | 3.810 | 402,175 | +0.11(+2.97%) |
Jun 19, 2014 | 3.580 | 3.810 | 3.539 | 3.700 | 412,452 | +0.15(+4.23%) |
Jun 18, 2014 | 3.550 | 3.600 | 3.490 | 3.550 | 554,982 | +0.02(+0.57%) |
Jun 17, 2014 | 3.540 | 3.550 | 3.470 | 3.530 | 46,343 | +0.02(+0.57%) |
Jun 16, 2014 | 3.500 | 3.630 | 3.400 | 3.510 | 171,002 | +0.04(+1.15%) |
Jun 13, 2014 | 3.420 | 3.480 | 3.400 | 3.470 | 576,801 | +0.03(+0.87%) |
Jun 12, 2014 | 3.500 | 3.500 | 3.410 | 3.440 | 37,364 | -0.06(-1.71%) |
Jun 11, 2014 | 3.480 | 3.530 | 3.450 | 3.500 | 66,046 | +0.03(+0.86%) |
Jun 10, 2014 | 3.440 | 3.520 | 3.440 | 3.470 | 43,951 | -0.05(-1.42%) |
Jun 06, 2014 | 3.570 | 3.570 | 3.520 | 3.520 | 71,745 | -0.02(-0.56%) |
Jun 05, 2014 | 3.570 | 3.570 | 3.500 | 3.540 | 45,653 | -0.02(-0.56%) |
Jun 04, 2014 | 3.650 | 3.690 | 3.474 | 3.560 | 89,057 | -0.02(-0.56%) |
Jun 03, 2014 | 3.670 | 3.670 | 3.510 | 3.580 | 133,922 | -0.09(-2.45%) |