Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.400 | 3.342 | 3.342 | 3.342 | 1,071,000 | -0.06(-1.82%) |
Aug 28, 2014 | 3.438 | 3.505 | 3.390 | 3.405 | 791,641 | -0.05(-1.38%) |
Aug 27, 2014 | 3.533 | 3.533 | 3.438 | 3.452 | 441,455 | -0.09(-2.43%) |
Aug 26, 2014 | 3.467 | 3.553 | 3.443 | 3.538 | 553,540 | +0.09(+2.49%) |
Aug 25, 2014 | 3.514 | 3.529 | 3.443 | 3.452 | 191,058 | -0.04(-1.09%) |
Aug 22, 2014 | 3.467 | 3.495 | 3.433 | 3.491 | 560,317 | +0.02(+0.55%) |
Aug 21, 2014 | 3.462 | 3.491 | 3.405 | 3.471 | 382,996 | +0.01(+0.28%) |
Aug 20, 2014 | 3.443 | 3.505 | 3.443 | 3.462 | 467,267 | +0.01(+0.42%) |
Aug 19, 2014 | 3.533 | 3.533 | 3.438 | 3.448 | 443,374 | -0.10(-2.70%) |
Aug 18, 2014 | 3.467 | 3.538 | 3.438 | 3.543 | 671,040 | +0.09(+2.63%) |
Aug 15, 2014 | 3.519 | 3.524 | 3.381 | 3.452 | 614,248 | -0.03(-0.82%) |
Aug 14, 2014 | 3.295 | 3.524 | 3.276 | 3.481 | 1,275,617 | +0.20(+5.96%) |
Aug 13, 2014 | 3.214 | 3.300 | 3.204 | 3.285 | 599,814 | +0.08(+2.53%) |
Aug 12, 2014 | 3.151 | 3.218 | 3.142 | 3.204 | 1,141,652 | +0.06(+1.82%) |
Aug 11, 2014 | 3.089 | 3.180 | 3.051 | 3.147 | 564,775 | +0.05(+1.54%) |
Aug 08, 2014 | 3.070 | 3.099 | 3.027 | 3.099 | 247,978 | +0.02(+0.62%) |
Aug 07, 2014 | 3.137 | 3.161 | 3.066 | 3.080 | 559,642 | -0.06(-1.83%) |
Aug 06, 2014 | 3.104 | 3.151 | 3.027 | 3.137 | 707,119 | +0.02(+0.61%) |
Aug 05, 2014 | 3.104 | 3.123 | 3.066 | 3.118 | 577,724 | +0.01(+0.46%) |
Aug 04, 2014 | 3.128 | 3.128 | 3.046 | 3.104 | 524,375 | +0.02(+0.78%) |
Aug 01, 2014 | 3.161 | 3.171 | 3.061 | 3.080 | 640,910 | -0.08(-2.57%) |
Jul 31, 2014 | 3.223 | 3.223 | 3.156 | 3.161 | 661,785 | -0.09(-2.79%) |
Jul 30, 2014 | 3.285 | 3.295 | 3.223 | 3.252 | 394,169 | -0.02(-0.58%) |
Jul 29, 2014 | 3.319 | 3.319 | 3.247 | 3.271 | 554,417 | -0.04(-1.30%) |
Jul 28, 2014 | 3.223 | 3.323 | 3.194 | 3.314 | 885,839 | +0.19(+5.95%) |
Jul 25, 2014 | 3.199 | 3.237 | 3.109 | 3.128 | 758,768 | -0.11(-3.53%) |
Jul 24, 2014 | 3.304 | 3.347 | 3.237 | 3.242 | 437,466 | -0.06(-1.88%) |
Jul 23, 2014 | 3.285 | 3.352 | 3.266 | 3.304 | 807,782 | +0.02(+0.73%) |
Jul 22, 2014 | 3.271 | 3.304 | 3.247 | 3.280 | 392,531 | +0.03(+1.03%) |
Jul 21, 2014 | 3.242 | 3.268 | 3.209 | 3.247 | 546,038 | -0.02(-0.73%) |
Jul 18, 2014 | 3.204 | 3.309 | 3.199 | 3.271 | 763,449 | +0.05(+1.48%) |
Jul 17, 2014 | 3.247 | 3.285 | 3.214 | 3.223 | 786,020 | -0.06(-1.75%) |
Jul 16, 2014 | 3.218 | 3.285 | 3.171 | 3.280 | 903,252 | +0.06(+1.93%) |
Jul 15, 2014 | 3.257 | 3.261 | 3.199 | 3.218 | 750,242 | -0.04(-1.17%) |
Jul 14, 2014 | 3.218 | 3.271 | 3.194 | 3.257 | 643,104 | +0.08(+2.56%) |
Jul 11, 2014 | 3.142 | 3.199 | 3.118 | 3.175 | 917,632 | +0.03(+0.91%) |
Jul 10, 2014 | 3.132 | 3.187 | 3.101 | 3.147 | 884,584 | -0.06(-1.93%) |
Jul 09, 2014 | 3.276 | 3.338 | 3.204 | 3.209 | 705,408 | +0.04(+1.20%) |
Jul 08, 2014 | 3.204 | 3.204 | 3.118 | 3.171 | 1,201,872 | -0.05(-1.48%) |
Jul 07, 2014 | 3.342 | 3.352 | 3.214 | 3.218 | 1,174,575 | -0.14(-4.13%) |
Jul 03, 2014 | 3.357 | 3.357 | 3.357 | 3.357 | 381,153 | +0.00(+0.00%) |
Jul 02, 2014 | 3.400 | 3.409 | 3.347 | 3.357 | 953,527 | -0.04(-1.26%) |
Jul 01, 2014 | 3.448 | 3.495 | 3.385 | 3.400 | 1,612,997 | -0.04(-1.11%) |
Jun 30, 2014 | 3.362 | 3.467 | 3.338 | 3.438 | 2,322,043 | +0.09(+2.56%) |
Jun 27, 2014 | 3.371 | 3.462 | 3.347 | 3.352 | 14,778,783 | -0.02(-0.71%) |
Jun 26, 2014 | 3.376 | 3.414 | 3.342 | 3.376 | 1,304,645 | -0.01(-0.42%) |
Jun 25, 2014 | 3.390 | 3.457 | 3.376 | 3.390 | 1,409,132 | +0.01(+0.42%) |
Jun 24, 2014 | 3.438 | 3.481 | 3.352 | 3.376 | 1,182,196 | -0.06(-1.81%) |
Jun 23, 2014 | 3.476 | 3.502 | 3.421 | 3.438 | 1,316,620 | -0.04(-1.10%) |
Jun 20, 2014 | 3.390 | 3.491 | 3.366 | 3.476 | 1,691,160 | +0.05(+1.39%) |
Jun 19, 2014 | 3.395 | 3.438 | 3.342 | 3.428 | 913,518 | +0.06(+1.84%) |
Jun 18, 2014 | 3.295 | 3.390 | 3.214 | 3.366 | 1,131,807 | +0.07(+2.17%) |
Jun 17, 2014 | 3.328 | 3.338 | 3.271 | 3.295 | 1,442,072 | -0.04(-1.29%) |
Jun 16, 2014 | 3.328 | 3.385 | 3.323 | 3.338 | 930,097 | +0.01(+0.29%) |
Jun 13, 2014 | 3.347 | 3.366 | 3.314 | 3.328 | 632,137 | -0.02(-0.71%) |
Jun 12, 2014 | 3.414 | 3.414 | 3.352 | 3.352 | 529,303 | -0.06(-1.82%) |
Jun 11, 2014 | 3.395 | 3.448 | 3.392 | 3.414 | 2,408,796 | -0.03(-0.83%) |
Jun 10, 2014 | 3.457 | 3.491 | 3.414 | 3.443 | 582,239 | +0.00(+0.00%) |
Jun 06, 2014 | 3.414 | 3.467 | 3.395 | 3.443 | 846,955 | +0.06(+1.84%) |
Jun 05, 2014 | 3.400 | 3.430 | 3.304 | 3.381 | 1,076,680 | -0.02(-0.70%) |
Jun 04, 2014 | 3.309 | 3.409 | 3.300 | 3.405 | 595,301 | +0.10(+3.03%) |
Jun 03, 2014 | 3.362 | 3.385 | 3.261 | 3.304 | 1,074,263 | -0.03(-1.00%) |