Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.190 | 3.020 | 3.020 | 3.020 | 83,400 | -0.15(-4.85%) |
Aug 28, 2014 | 3.167 | 3.250 | 3.120 | 3.174 | 12,866 | -0.01(-0.19%) |
Aug 27, 2014 | 3.150 | 3.210 | 3.120 | 3.180 | 37,873 | +0.00(+0.00%) |
Aug 26, 2014 | 3.290 | 3.300 | 3.160 | 3.180 | 40,178 | -0.12(-3.64%) |
Aug 25, 2014 | 3.310 | 3.450 | 3.120 | 3.300 | 76,738 | -0.04(-1.20%) |
Aug 22, 2014 | 3.520 | 3.520 | 3.300 | 3.340 | 115,834 | -0.19(-5.49%) |
Aug 21, 2014 | 3.200 | 3.990 | 3.194 | 3.534 | 729,630 | +0.41(+13.27%) |
Aug 20, 2014 | 3.190 | 3.220 | 3.110 | 3.120 | 22,500 | -0.01(-0.32%) |
Aug 19, 2014 | 3.290 | 3.290 | 3.120 | 3.130 | 14,901 | -0.09(-2.79%) |
Aug 18, 2014 | 3.140 | 3.290 | 3.140 | 3.220 | 14,960 | -0.06(-1.83%) |
Aug 15, 2014 | 3.230 | 3.280 | 3.100 | 3.280 | 45,745 | +0.01(+0.31%) |
Aug 14, 2014 | 3.170 | 3.400 | 3.170 | 3.270 | 24,525 | +0.00(+0.00%) |
Aug 13, 2014 | 3.070 | 3.320 | 3.030 | 3.270 | 81,231 | +0.07(+2.19%) |
Aug 12, 2014 | 3.180 | 3.290 | 2.926 | 3.200 | 48,610 | +0.04(+1.31%) |
Aug 11, 2014 | 3.080 | 3.250 | 2.900 | 3.159 | 91,534 | +0.17(+5.64%) |
Aug 08, 2014 | 3.080 | 3.080 | 2.972 | 2.990 | 8,396 | -0.06(-1.97%) |
Aug 07, 2014 | 2.840 | 3.120 | 2.840 | 3.050 | 38,889 | +0.18(+6.27%) |
Aug 06, 2014 | 3.014 | 3.049 | 2.870 | 2.870 | 62,914 | -0.09(-3.04%) |
Aug 05, 2014 | 2.960 | 3.134 | 2.960 | 2.960 | 24,158 | -0.05(-1.66%) |
Aug 04, 2014 | 3.250 | 3.391 | 2.950 | 3.010 | 75,602 | -0.25(-7.67%) |
Aug 01, 2014 | 3.350 | 3.358 | 3.200 | 3.260 | 94,079 | -0.06(-1.81%) |
Jul 31, 2014 | 3.330 | 3.480 | 3.264 | 3.320 | 86,779 | -0.14(-4.05%) |
Jul 30, 2014 | 3.310 | 3.510 | 3.167 | 3.460 | 114,124 | +0.13(+3.90%) |
Jul 29, 2014 | 3.050 | 3.440 | 2.960 | 3.330 | 434,807 | +0.22(+7.07%) |
Jul 28, 2014 | 2.670 | 3.320 | 2.670 | 3.110 | 865,290 | +0.56(+21.96%) |
Jul 25, 2014 | 3.730 | 3.730 | 2.390 | 2.550 | 528,528 | -1.20(-32.00%) |
Jul 24, 2014 | 3.630 | 3.860 | 3.620 | 3.750 | 50,500 | +0.08(+2.18%) |
Jul 23, 2014 | 3.580 | 3.670 | 3.440 | 3.670 | 23,900 | +0.12(+3.38%) |
Jul 22, 2014 | 3.490 | 3.560 | 3.455 | 3.550 | 25,798 | +0.02(+0.57%) |
Jul 21, 2014 | 3.520 | 3.620 | 3.430 | 3.530 | 35,898 | +0.07(+2.02%) |
Jul 18, 2014 | 3.606 | 3.610 | 3.440 | 3.460 | 21,371 | -0.06(-1.70%) |
Jul 17, 2014 | 3.570 | 3.620 | 3.460 | 3.520 | 31,447 | -0.04(-1.12%) |
Jul 16, 2014 | 3.620 | 3.700 | 3.550 | 3.560 | 40,092 | -0.07(-1.93%) |
Jul 15, 2014 | 3.630 | 3.700 | 3.620 | 3.630 | 13,653 | -0.04(-1.08%) |
Jul 14, 2014 | 3.850 | 3.850 | 3.660 | 3.670 | 36,443 | -0.13(-3.42%) |
Jul 11, 2014 | 3.670 | 3.940 | 3.670 | 3.800 | 25,242 | +0.10(+2.70%) |
Jul 10, 2014 | 3.800 | 3.820 | 3.600 | 3.700 | 94,192 | -0.15(-3.90%) |
Jul 09, 2014 | 4.040 | 4.040 | 3.850 | 3.850 | 45,001 | -0.22(-5.41%) |
Jul 08, 2014 | 4.010 | 4.126 | 3.850 | 4.070 | 120,852 | +0.00(+0.00%) |
Jul 07, 2014 | 4.200 | 4.200 | 3.800 | 4.070 | 119,446 | -0.05(-1.21%) |
Jul 03, 2014 | 4.280 | 4.120 | 4.120 | 4.120 | 97,600 | -0.13(-3.06%) |
Jul 02, 2014 | 4.220 | 4.620 | 4.000 | 4.250 | 786,702 | +0.07(+1.67%) |
Jul 01, 2014 | 3.820 | 4.200 | 3.760 | 4.180 | 1,057,043 | +0.46(+12.37%) |
Jun 30, 2014 | 3.530 | 3.900 | 3.460 | 3.720 | 242,020 | +0.16(+4.49%) |
Jun 27, 2014 | 3.610 | 3.760 | 3.510 | 3.560 | 99,445 | -0.03(-0.84%) |
Jun 26, 2014 | 3.720 | 3.760 | 3.510 | 3.590 | 268,090 | -0.17(-4.52%) |
Jun 25, 2014 | 3.110 | 3.900 | 3.050 | 3.760 | 1,114,967 | +0.70(+22.88%) |
Jun 24, 2014 | 3.070 | 3.170 | 2.880 | 3.060 | 109,945 | -0.09(-2.86%) |
Jun 23, 2014 | 3.100 | 3.150 | 2.750 | 3.150 | 150,597 | +0.03(+0.99%) |
Jun 20, 2014 | 3.100 | 3.140 | 3.050 | 3.119 | 40,499 | -0.00(-0.03%) |
Jun 19, 2014 | 3.200 | 3.270 | 3.060 | 3.120 | 88,803 | -0.14(-4.18%) |
Jun 18, 2014 | 3.370 | 3.420 | 3.250 | 3.256 | 72,964 | -0.06(-1.93%) |
Jun 17, 2014 | 3.650 | 3.690 | 3.300 | 3.320 | 96,875 | -0.33(-9.04%) |
Jun 16, 2014 | 3.718 | 3.720 | 3.630 | 3.650 | 22,224 | -0.05(-1.35%) |
Jun 13, 2014 | 3.700 | 3.736 | 3.650 | 3.700 | 9,771 | +0.06(+1.65%) |
Jun 12, 2014 | 3.750 | 3.750 | 3.640 | 3.640 | 10,690 | -0.06(-1.62%) |
Jun 11, 2014 | 3.700 | 3.790 | 3.640 | 3.700 | 41,838 | -0.06(-1.60%) |
Jun 10, 2014 | 3.750 | 3.800 | 3.680 | 3.760 | 6,424 | -0.04(-1.04%) |
Jun 06, 2014 | 3.790 | 3.810 | 3.630 | 3.800 | 46,269 | -0.02(-0.55%) |
Jun 05, 2014 | 3.840 | 4.030 | 3.800 | 3.821 | 333,787 | +0.00(+0.02%) |
Jun 04, 2014 | 3.630 | 3.860 | 3.600 | 3.820 | 153,049 | +0.20(+5.66%) |
Jun 03, 2014 | 3.700 | 3.700 | 3.570 | 3.615 | 61,842 | -0.04(-1.22%) |