Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.800 | 3.790 | 3.790 | 3.790 | 619,000 | +0.01(+0.26%) |
Aug 28, 2014 | 3.810 | 3.829 | 3.760 | 3.780 | 814,331 | -0.08(-2.07%) |
Aug 27, 2014 | 3.870 | 3.900 | 3.830 | 3.860 | 768,319 | +0.00(+0.00%) |
Aug 26, 2014 | 3.930 | 3.930 | 3.840 | 3.860 | 813,659 | -0.03(-0.77%) |
Aug 25, 2014 | 3.870 | 3.950 | 3.840 | 3.890 | 1,236,633 | +0.09(+2.37%) |
Aug 22, 2014 | 3.770 | 3.856 | 3.720 | 3.800 | 1,428,797 | +0.04(+1.06%) |
Aug 21, 2014 | 3.850 | 3.862 | 3.700 | 3.760 | 1,667,459 | -0.11(-2.84%) |
Aug 20, 2014 | 3.960 | 3.960 | 3.860 | 3.870 | 1,223,580 | -0.05(-1.28%) |
Aug 19, 2014 | 3.990 | 4.020 | 3.910 | 3.920 | 1,548,618 | -0.05(-1.26%) |
Aug 18, 2014 | 4.020 | 4.040 | 3.960 | 3.970 | 1,235,440 | -0.02(-0.50%) |
Aug 15, 2014 | 4.100 | 4.100 | 3.920 | 3.990 | 1,298,295 | -0.09(-2.21%) |
Aug 14, 2014 | 4.170 | 4.190 | 4.040 | 4.080 | 2,517,661 | +0.08(+2.00%) |
Aug 13, 2014 | 3.960 | 4.000 | 3.910 | 4.000 | 1,033,005 | +0.06(+1.52%) |
Aug 12, 2014 | 3.990 | 4.050 | 3.900 | 3.940 | 1,060,305 | -0.07(-1.75%) |
Aug 11, 2014 | 4.010 | 4.050 | 3.985 | 4.010 | 1,069,618 | +0.06(+1.52%) |
Aug 08, 2014 | 3.950 | 4.020 | 3.930 | 3.950 | 1,239,746 | +0.02(+0.51%) |
Aug 07, 2014 | 3.940 | 4.080 | 3.910 | 3.930 | 1,268,208 | +0.00(+0.00%) |
Aug 06, 2014 | 3.890 | 3.958 | 3.870 | 3.930 | 973,768 | -0.01(-0.25%) |
Aug 05, 2014 | 3.990 | 4.020 | 3.870 | 3.940 | 1,279,732 | -0.08(-1.99%) |
Aug 04, 2014 | 4.010 | 4.120 | 3.950 | 4.020 | 1,131,708 | +0.01(+0.25%) |
Aug 01, 2014 | 3.950 | 4.060 | 3.930 | 4.010 | 1,857,488 | +0.03(+0.75%) |
Jul 31, 2014 | 4.120 | 4.170 | 3.930 | 3.980 | 3,048,894 | -0.18(-4.33%) |
Jul 30, 2014 | 4.380 | 4.410 | 4.110 | 4.160 | 3,997,607 | -0.22(-5.02%) |
Jul 29, 2014 | 4.450 | 4.490 | 4.355 | 4.380 | 5,053,437 | +0.06(+1.39%) |
Jul 28, 2014 | 4.130 | 4.390 | 4.130 | 4.320 | 4,930,077 | +0.19(+4.47%) |
Jul 25, 2014 | 4.060 | 4.150 | 4.000 | 4.135 | 1,465,630 | +0.06(+1.60%) |
Jul 24, 2014 | 4.240 | 4.280 | 4.040 | 4.070 | 2,610,389 | -0.18(-4.24%) |
Jul 23, 2014 | 4.350 | 4.420 | 4.160 | 4.250 | 5,569,573 | +0.10(+2.41%) |
Jul 22, 2014 | 4.240 | 4.470 | 4.090 | 4.150 | 9,917,523 | +0.01(+0.24%) |
Jul 21, 2014 | 3.990 | 4.250 | 3.870 | 4.140 | 7,056,491 | +0.20(+5.07%) |
Jul 18, 2014 | 3.710 | 4.000 | 3.710 | 3.940 | 2,479,589 | +0.22(+5.91%) |
Jul 17, 2014 | 3.820 | 3.870 | 3.700 | 3.720 | 1,356,067 | -0.16(-4.12%) |
Jul 16, 2014 | 4.100 | 4.150 | 3.880 | 3.880 | 2,079,218 | -0.14(-3.48%) |
Jul 15, 2014 | 3.910 | 4.140 | 3.910 | 4.020 | 4,853,749 | +0.31(+8.36%) |
Jul 14, 2014 | 3.760 | 3.820 | 3.690 | 3.710 | 1,068,645 | -0.02(-0.54%) |
Jul 11, 2014 | 3.750 | 3.880 | 3.680 | 3.730 | 1,333,526 | +0.01(+0.27%) |
Jul 10, 2014 | 3.750 | 3.800 | 3.650 | 3.720 | 1,518,341 | -0.16(-4.12%) |
Jul 09, 2014 | 3.890 | 3.950 | 3.840 | 3.880 | 1,021,844 | -0.02(-0.51%) |
Jul 08, 2014 | 4.060 | 4.060 | 3.820 | 3.900 | 2,330,569 | -0.19(-4.65%) |
Jul 07, 2014 | 4.200 | 4.200 | 4.060 | 4.090 | 1,298,085 | -0.10(-2.39%) |
Jul 03, 2014 | 4.120 | 4.190 | 4.190 | 4.190 | 1,273,600 | +0.06(+1.45%) |
Jul 02, 2014 | 4.230 | 4.300 | 4.100 | 4.130 | 2,229,205 | -0.13(-3.05%) |
Jul 01, 2014 | 4.130 | 4.470 | 4.040 | 4.260 | 6,629,042 | +0.14(+3.40%) |
Jun 30, 2014 | 4.170 | 4.220 | 4.100 | 4.120 | 1,781,370 | -0.04(-0.96%) |
Jun 27, 2014 | 4.150 | 4.230 | 4.050 | 4.160 | 2,317,819 | +0.03(+0.73%) |
Jun 26, 2014 | 4.050 | 4.210 | 3.940 | 4.130 | 3,543,955 | +0.08(+1.98%) |
Jun 25, 2014 | 3.920 | 4.080 | 3.920 | 4.050 | 1,923,394 | +0.13(+3.32%) |
Jun 24, 2014 | 4.240 | 4.250 | 3.880 | 3.920 | 3,446,042 | -0.31(-7.33%) |
Jun 23, 2014 | 4.330 | 4.350 | 4.140 | 4.230 | 2,746,932 | -0.04(-0.94%) |
Jun 20, 2014 | 4.150 | 4.390 | 4.080 | 4.270 | 4,867,081 | +0.25(+6.22%) |
Jun 19, 2014 | 4.450 | 4.520 | 3.970 | 4.020 | 13,827,976 | -0.13(-3.13%) |
Jun 18, 2014 | 3.600 | 4.190 | 3.560 | 4.150 | 10,457,184 | +0.59(+16.57%) |
Jun 17, 2014 | 3.290 | 3.600 | 3.210 | 3.560 | 3,666,919 | +0.26(+7.88%) |
Jun 16, 2014 | 3.370 | 3.430 | 3.260 | 3.300 | 1,533,700 | -0.10(-2.94%) |
Jun 13, 2014 | 3.340 | 3.420 | 3.320 | 3.400 | 1,012,349 | +0.06(+1.80%) |
Jun 12, 2014 | 3.340 | 3.450 | 3.290 | 3.340 | 1,727,137 | -0.04(-1.18%) |
Jun 11, 2014 | 3.460 | 3.500 | 3.310 | 3.380 | 2,656,405 | -0.12(-3.43%) |
Jun 10, 2014 | 3.550 | 3.630 | 3.470 | 3.500 | 2,054,818 | -0.18(-4.89%) |
Jun 06, 2014 | 3.710 | 3.780 | 3.640 | 3.680 | 1,934,958 | -0.01(-0.27%) |
Jun 05, 2014 | 3.670 | 3.750 | 3.530 | 3.690 | 1,756,139 | +0.05(+1.37%) |
Jun 04, 2014 | 3.740 | 3.820 | 3.600 | 3.640 | 3,776,157 | -0.29(-7.38%) |
Jun 03, 2014 | 3.820 | 3.950 | 3.700 | 3.930 | 4,211,368 | +0.11(+2.88%) |