Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 2.800 | 2.680 | 2.680 | 2.680 | 184,600 | -0.09(-3.25%) |
Aug 28, 2014 | 2.770 | 2.790 | 2.740 | 2.770 | 40,844 | -0.01(-0.36%) |
Aug 27, 2014 | 2.720 | 2.800 | 2.700 | 2.780 | 45,230 | +0.07(+2.58%) |
Aug 26, 2014 | 2.640 | 2.760 | 2.590 | 2.710 | 201,839 | +0.07(+2.65%) |
Aug 25, 2014 | 2.700 | 2.790 | 2.610 | 2.640 | 120,088 | -0.06(-2.22%) |
Aug 22, 2014 | 2.750 | 2.850 | 2.650 | 2.700 | 227,860 | -0.08(-2.88%) |
Aug 21, 2014 | 2.860 | 2.880 | 2.760 | 2.780 | 94,234 | -0.08(-2.80%) |
Aug 20, 2014 | 2.960 | 3.010 | 2.840 | 2.860 | 142,838 | -0.15(-4.98%) |
Aug 19, 2014 | 3.050 | 3.070 | 2.900 | 3.010 | 307,198 | -0.08(-2.59%) |
Aug 18, 2014 | 3.160 | 3.247 | 2.960 | 3.090 | 393,650 | +0.40(+14.87%) |
Aug 15, 2014 | 2.780 | 2.790 | 2.610 | 2.690 | 87,827 | -0.09(-3.24%) |
Aug 14, 2014 | 2.710 | 2.750 | 2.710 | 2.780 | 120,131 | +0.10(+3.73%) |
Aug 13, 2014 | 2.330 | 3.000 | 2.330 | 2.680 | 219,371 | +0.26(+10.74%) |
Aug 12, 2014 | 2.400 | 2.460 | 2.200 | 2.420 | 242,045 | -0.03(-1.22%) |
Aug 11, 2014 | 2.700 | 2.740 | 2.440 | 2.450 | 200,012 | -0.19(-7.20%) |
Aug 08, 2014 | 2.710 | 2.750 | 2.630 | 2.640 | 79,562 | -0.11(-4.00%) |
Aug 07, 2014 | 2.860 | 2.994 | 2.750 | 2.750 | 105,569 | -0.08(-2.83%) |
Aug 06, 2014 | 2.750 | 2.880 | 2.700 | 2.830 | 133,039 | -0.02(-0.70%) |
Aug 05, 2014 | 3.250 | 3.260 | 2.780 | 2.850 | 336,344 | -0.48(-14.41%) |
Aug 04, 2014 | 3.090 | 3.350 | 3.000 | 3.330 | 159,823 | +0.27(+8.82%) |
Aug 01, 2014 | 3.060 | 3.220 | 3.060 | 3.060 | 74,595 | -0.05(-1.61%) |
Jul 31, 2014 | 3.150 | 3.180 | 3.040 | 3.110 | 50,651 | -0.07(-2.20%) |
Jul 30, 2014 | 3.310 | 3.320 | 3.120 | 3.180 | 45,004 | -0.07(-2.15%) |
Jul 29, 2014 | 3.270 | 3.350 | 3.210 | 3.250 | 46,326 | -0.03(-0.91%) |
Jul 28, 2014 | 3.310 | 3.320 | 3.260 | 3.280 | 50,610 | -0.01(-0.30%) |
Jul 25, 2014 | 3.400 | 3.400 | 3.270 | 3.290 | 40,654 | -0.11(-3.24%) |
Jul 24, 2014 | 3.450 | 3.470 | 3.270 | 3.400 | 99,539 | -0.03(-0.87%) |
Jul 23, 2014 | 3.400 | 3.490 | 3.340 | 3.430 | 67,610 | +0.03(+0.88%) |
Jul 22, 2014 | 3.470 | 3.470 | 3.320 | 3.400 | 76,541 | -0.02(-0.58%) |
Jul 21, 2014 | 3.480 | 3.480 | 3.400 | 3.420 | 39,155 | -0.04(-1.16%) |
Jul 18, 2014 | 3.330 | 3.460 | 3.330 | 3.460 | 38,109 | +0.15(+4.53%) |
Jul 17, 2014 | 3.380 | 3.435 | 3.260 | 3.310 | 90,354 | -0.10(-2.93%) |
Jul 16, 2014 | 3.520 | 3.660 | 3.400 | 3.410 | 88,907 | -0.07(-2.01%) |
Jul 15, 2014 | 3.520 | 3.590 | 3.440 | 3.480 | 43,875 | -0.05(-1.42%) |
Jul 14, 2014 | 3.480 | 3.580 | 3.460 | 3.530 | 34,096 | +0.08(+2.32%) |
Jul 11, 2014 | 3.530 | 3.550 | 3.400 | 3.450 | 46,948 | -0.01(-0.29%) |
Jul 10, 2014 | 3.500 | 3.540 | 3.390 | 3.460 | 70,451 | +0.02(+0.58%) |
Jul 09, 2014 | 3.550 | 3.730 | 3.430 | 3.440 | 119,964 | -0.11(-3.10%) |
Jul 08, 2014 | 3.820 | 3.820 | 3.510 | 3.550 | 241,932 | -0.27(-7.07%) |
Jul 07, 2014 | 3.970 | 4.020 | 3.790 | 3.820 | 172,468 | -0.18(-4.50%) |
Jul 03, 2014 | 4.030 | 4.000 | 4.000 | 4.000 | 44,400 | +0.01(+0.25%) |
Jul 02, 2014 | 4.000 | 4.120 | 3.970 | 3.990 | 189,451 | -0.05(-1.24%) |
Jul 01, 2014 | 4.190 | 4.200 | 4.010 | 4.040 | 185,945 | -0.12(-2.88%) |
Jun 30, 2014 | 4.150 | 4.290 | 4.050 | 4.160 | 293,949 | +0.01(+0.24%) |
Jun 27, 2014 | 3.750 | 4.160 | 3.750 | 4.150 | 1,876,811 | +0.33(+8.64%) |
Jun 26, 2014 | 3.960 | 3.968 | 3.760 | 3.820 | 167,442 | -0.12(-3.05%) |
Jun 25, 2014 | 3.850 | 3.980 | 3.750 | 3.940 | 148,164 | +0.05(+1.29%) |
Jun 24, 2014 | 4.000 | 4.060 | 3.860 | 3.890 | 262,889 | -0.11(-2.75%) |
Jun 23, 2014 | 4.090 | 4.200 | 4.000 | 4.000 | 170,790 | -0.09(-2.20%) |
Jun 20, 2014 | 4.180 | 4.250 | 4.060 | 4.090 | 262,282 | -0.07(-1.68%) |
Jun 19, 2014 | 4.260 | 4.340 | 4.140 | 4.160 | 115,504 | -0.06(-1.42%) |
Jun 18, 2014 | 4.360 | 4.360 | 4.050 | 4.220 | 288,057 | -0.14(-3.21%) |
Jun 17, 2014 | 4.300 | 4.510 | 4.240 | 4.360 | 225,173 | +0.08(+1.87%) |
Jun 16, 2014 | 4.240 | 4.290 | 4.100 | 4.280 | 104,365 | +0.06(+1.42%) |
Jun 13, 2014 | 4.500 | 4.500 | 4.190 | 4.220 | 139,737 | -0.25(-5.59%) |
Jun 12, 2014 | 4.580 | 4.660 | 4.450 | 4.470 | 110,800 | -0.14(-3.04%) |
Jun 11, 2014 | 4.770 | 4.780 | 4.590 | 4.610 | 66,832 | -0.18(-3.76%) |
Jun 10, 2014 | 4.640 | 4.850 | 4.611 | 4.790 | 88,257 | +0.12(+2.57%) |
Jun 06, 2014 | 4.750 | 4.760 | 4.660 | 4.670 | 150,615 | -0.03(-0.64%) |
Jun 05, 2014 | 4.640 | 4.720 | 4.320 | 4.700 | 124,599 | +0.22(+4.91%) |
Jun 04, 2014 | 4.280 | 4.510 | 4.250 | 4.480 | 129,981 | +0.17(+3.94%) |
Jun 03, 2014 | 4.500 | 4.500 | 4.290 | 4.310 | 111,404 | -0.19(-4.22%) |