Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.700 | 3.790 | 3.790 | 3.790 | 22,500 | +0.09(+2.43%) |
Aug 28, 2014 | 3.700 | 3.800 | 3.700 | 3.700 | 18,295 | -0.04(-1.13%) |
Aug 27, 2014 | 3.730 | 3.800 | 3.520 | 3.742 | 57,644 | +0.04(+1.15%) |
Aug 26, 2014 | 3.680 | 3.840 | 3.580 | 3.700 | 67,867 | +0.05(+1.37%) |
Aug 25, 2014 | 3.500 | 3.700 | 3.640 | 3.650 | 16,559 | +0.01(+0.27%) |
Aug 22, 2014 | 3.600 | 3.690 | 3.700 | 3.640 | 29,383 | -0.06(-1.62%) |
Aug 21, 2014 | 3.670 | 3.750 | 3.660 | 3.700 | 56,036 | -0.06(-1.70%) |
Aug 20, 2014 | 3.560 | 3.830 | 3.550 | 3.764 | 164,435 | +0.14(+3.98%) |
Aug 19, 2014 | 3.650 | 3.670 | 3.620 | 3.620 | 11,355 | +0.01(+0.28%) |
Aug 18, 2014 | 3.650 | 3.720 | 3.520 | 3.610 | 85,287 | -0.06(-1.63%) |
Aug 15, 2014 | 3.250 | 3.680 | 3.250 | 3.670 | 154,265 | +0.48(+15.05%) |
Aug 14, 2014 | 3.080 | 3.190 | 3.030 | 3.190 | 4,031 | +0.14(+4.59%) |
Aug 13, 2014 | 3.100 | 3.100 | 3.040 | 3.050 | 2,251 | +0.00(+0.00%) |
Aug 12, 2014 | 2.980 | 3.180 | 2.980 | 3.050 | 5,884 | +0.07(+2.35%) |
Aug 11, 2014 | 2.910 | 3.160 | 2.900 | 2.980 | 33,533 | +0.07(+2.41%) |
Aug 08, 2014 | 2.831 | 3.060 | 2.820 | 2.910 | 41,381 | +0.07(+2.46%) |
Aug 07, 2014 | 2.970 | 2.980 | 2.836 | 2.840 | 32,777 | -0.09(-3.07%) |
Aug 06, 2014 | 3.120 | 3.120 | 2.920 | 2.930 | 1,207 | -0.09(-2.98%) |
Aug 05, 2014 | 3.010 | 3.060 | 3.010 | 3.020 | 5,956 | +0.01(+0.33%) |
Aug 04, 2014 | 3.020 | 3.150 | 3.010 | 3.010 | 16,222 | -0.01(-0.33%) |
Aug 01, 2014 | 3.170 | 3.170 | 3.010 | 3.020 | 4,077 | -0.16(-5.03%) |
Jul 31, 2014 | 3.180 | 3.180 | 3.180 | 3.180 | 309 | +0.09(+2.91%) |
Jul 30, 2014 | 3.060 | 3.160 | 3.020 | 3.090 | 4,427 | -0.06(-1.90%) |
Jul 29, 2014 | 3.170 | 3.170 | 3.090 | 3.150 | 8,680 | -0.02(-0.63%) |
Jul 28, 2014 | 3.050 | 3.200 | 3.050 | 3.170 | 88,346 | +0.06(+1.93%) |
Jul 25, 2014 | 3.100 | 3.190 | 3.040 | 3.110 | 16,141 | +0.01(+0.32%) |
Jul 24, 2014 | 3.150 | 3.150 | 3.060 | 3.100 | 30,083 | -0.06(-1.90%) |
Jul 23, 2014 | 3.140 | 3.190 | 3.050 | 3.160 | 13,100 | +0.09(+2.93%) |
Jul 22, 2014 | 3.138 | 3.190 | 3.050 | 3.070 | 28,840 | +0.02(+0.66%) |
Jul 21, 2014 | 3.050 | 3.150 | 3.050 | 3.050 | 49,218 | +0.00(+0.00%) |
Jul 18, 2014 | 3.050 | 3.200 | 3.050 | 3.050 | 19,074 | -0.05(-1.61%) |
Jul 17, 2014 | 3.110 | 3.146 | 3.020 | 3.100 | 9,603 | +0.00(+0.00%) |
Jul 16, 2014 | 3.200 | 3.260 | 3.071 | 3.100 | 23,574 | -0.14(-4.32%) |
Jul 15, 2014 | 3.200 | 3.270 | 3.200 | 3.240 | 4,932 | -0.01(-0.31%) |
Jul 14, 2014 | 3.230 | 3.279 | 3.200 | 3.250 | 3,671 | -0.01(-0.18%) |
Jul 11, 2014 | 3.276 | 3.370 | 3.200 | 3.256 | 1,541 | +0.05(+1.43%) |
Jul 10, 2014 | 3.210 | 3.250 | 3.160 | 3.210 | 1,989 | -0.07(-2.13%) |
Jul 09, 2014 | 3.300 | 3.350 | 3.250 | 3.280 | 15,368 | -0.06(-1.80%) |
Jul 08, 2014 | 3.290 | 3.350 | 3.250 | 3.340 | 12,028 | +0.08(+2.45%) |
Jul 07, 2014 | 3.280 | 3.320 | 3.250 | 3.260 | 4,231 | -0.06(-1.81%) |
Jul 03, 2014 | 3.220 | 3.320 | 3.320 | 3.320 | 6,400 | +0.07(+2.15%) |
Jul 02, 2014 | 3.200 | 3.280 | 3.150 | 3.250 | 47,943 | +0.04(+1.25%) |
Jul 01, 2014 | 3.220 | 3.280 | 3.200 | 3.210 | 4,145 | +0.01(+0.31%) |
Jun 30, 2014 | 3.220 | 3.360 | 3.200 | 3.200 | 7,897 | +0.02(+0.63%) |
Jun 27, 2014 | 3.306 | 3.380 | 3.170 | 3.180 | 40,045 | -0.07(-2.15%) |
Jun 26, 2014 | 3.250 | 3.290 | 3.240 | 3.250 | 13,203 | +0.00(+0.00%) |
Jun 25, 2014 | 3.160 | 3.250 | 3.160 | 3.250 | 5,765 | +0.12(+3.68%) |
Jun 24, 2014 | 3.252 | 3.252 | 3.050 | 3.135 | 20,765 | -0.04(-1.12%) |
Jun 23, 2014 | 3.180 | 3.380 | 3.150 | 3.170 | 13,465 | +0.11(+3.59%) |
Jun 20, 2014 | 3.220 | 3.380 | 3.060 | 3.060 | 10,854 | -0.14(-4.38%) |
Jun 19, 2014 | 3.220 | 3.240 | 3.185 | 3.200 | 19,317 | -0.10(-3.03%) |
Jun 18, 2014 | 3.450 | 3.486 | 3.290 | 3.300 | 29,514 | -0.12(-3.54%) |
Jun 17, 2014 | 3.370 | 3.438 | 3.370 | 3.421 | 2,189 | +0.02(+0.62%) |
Jun 16, 2014 | 3.410 | 3.480 | 3.390 | 3.400 | 5,871 | -0.06(-1.73%) |
Jun 13, 2014 | 3.418 | 3.460 | 3.390 | 3.460 | 3,526 | +0.05(+1.47%) |
Jun 11, 2014 | 3.390 | 3.410 | 3.410 | 3.410 | 101 | -0.03(-0.87%) |
Jun 10, 2014 | 3.420 | 3.500 | 3.400 | 3.440 | 4,294 | -0.05(-1.43%) |
Jun 06, 2014 | 3.390 | 3.490 | 3.390 | 3.490 | 5,331 | +0.10(+2.95%) |
Jun 05, 2014 | 3.310 | 3.480 | 3.310 | 3.390 | 3,347 | +0.02(+0.59%) |
Jun 04, 2014 | 3.320 | 3.494 | 3.320 | 3.370 | 2,433 | -0.11(-3.16%) |
Jun 03, 2014 | 3.450 | 3.490 | 3.301 | 3.480 | 4,068 | +0.06(+1.75%) |