Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.680 | 3.780 | 3.680 | 3.720 | 732 | +0.01(+0.27%) |
Sep 29, 2014 | 3.720 | 3.720 | 3.710 | 3.710 | 212 | -0.11(-2.88%) |
Sep 26, 2014 | 3.740 | 3.872 | 3.720 | 3.820 | 1,975 | +0.02(+0.53%) |
Sep 25, 2014 | 3.720 | 3.800 | 3.720 | 3.800 | 2,281 | +0.04(+1.06%) |
Sep 24, 2014 | 3.760 | 3.850 | 3.760 | 3.760 | 22,413 | +0.00(+0.00%) |
Sep 23, 2014 | 4.000 | 4.000 | 3.710 | 3.760 | 2,886 | -0.21(-5.29%) |
Sep 22, 2014 | 3.770 | 3.970 | 3.650 | 3.970 | 4,242 | +0.22(+5.87%) |
Sep 19, 2014 | 3.650 | 3.760 | 3.650 | 3.750 | 2,555 | +0.20(+5.63%) |
Sep 18, 2014 | 3.600 | 3.650 | 3.520 | 3.550 | 8,524 | -0.07(-1.93%) |
Sep 17, 2014 | 3.620 | 3.620 | 3.600 | 3.620 | 1,609 | +0.01(+0.27%) |
Sep 16, 2014 | 3.600 | 3.642 | 3.600 | 3.610 | 4,584 | -0.10(-2.69%) |
Sep 15, 2014 | 3.620 | 3.720 | 3.620 | 3.710 | 5,878 | +0.00(+0.00%) |
Sep 12, 2014 | 3.737 | 3.737 | 3.710 | 3.710 | 790 | +0.00(+0.00%) |
Sep 11, 2014 | 3.700 | 3.800 | 3.700 | 3.710 | 12,749 | +0.05(+1.37%) |
Sep 10, 2014 | 4.000 | 4.000 | 3.643 | 3.660 | 13,844 | -0.54(-12.86%) |
Sep 09, 2014 | 4.200 | 4.200 | 4.200 | 4.200 | 439 | +0.01(+0.24%) |
Sep 08, 2014 | 4.190 | 4.190 | 4.190 | 4.190 | 137 | -0.15(-3.45%) |
Sep 05, 2014 | 4.180 | 4.340 | 4.200 | 4.340 | 1,800 | +0.14(+3.33%) |
Sep 04, 2014 | 4.300 | 4.300 | 4.200 | 4.200 | 1,305 | -0.01(-0.31%) |
Sep 03, 2014 | 4.300 | 4.300 | 4.200 | 4.213 | 2,077 | -0.06(-1.47%) |
Sep 02, 2014 | 4.276 | 4.276 | 4.276 | 4.276 | 400 | -0.01(-0.33%) |
Aug 29, 2014 | 4.180 | 4.290 | 4.290 | 4.290 | 10,700 | -0.11(-2.50%) |
Aug 28, 2014 | 4.400 | 4.400 | 4.400 | 4.400 | 20 | +0.00(+0.00%) |
Aug 27, 2014 | 4.290 | 4.400 | 4.290 | 4.400 | 2,600 | +0.15(+3.53%) |
Aug 26, 2014 | 4.190 | 4.250 | 4.190 | 4.250 | 300 | -0.09(-2.00%) |
Aug 25, 2014 | 4.435 | 4.435 | 4.280 | 4.337 | 3,272 | +0.09(+2.04%) |
Aug 21, 2014 | 4.330 | 4.250 | 4.250 | 4.250 | 2,300 | -0.04(-0.93%) |
Aug 20, 2014 | 4.310 | 4.310 | 4.290 | 4.290 | 370 | +0.14(+3.37%) |
Aug 19, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 299 | +0.00(+0.00%) |
Aug 15, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 200 | +0.00(+0.00%) |
Aug 14, 2014 | 4.230 | 4.230 | 4.150 | 4.150 | 2,000 | -0.21(-4.82%) |
Aug 13, 2014 | 4.220 | 4.370 | 4.190 | 4.360 | 22,745 | +0.04(+0.93%) |
Aug 11, 2014 | 4.410 | 4.320 | 4.320 | 4.320 | 1,500 | -0.09(-2.04%) |
Aug 08, 2014 | 4.400 | 4.410 | 4.400 | 4.410 | 604 | +0.14(+3.28%) |
Aug 07, 2014 | 4.360 | 4.389 | 4.270 | 4.270 | 738 | +0.04(+0.95%) |
Aug 06, 2014 | 4.340 | 4.340 | 4.200 | 4.230 | 625 | -0.02(-0.55%) |
Aug 05, 2014 | 4.370 | 4.410 | 4.200 | 4.254 | 6,313 | +0.06(+1.52%) |
Aug 04, 2014 | 4.010 | 4.190 | 4.010 | 4.190 | 1,927 | +0.15(+3.72%) |
Aug 01, 2014 | 4.110 | 4.110 | 3.950 | 4.040 | 3,065 | -0.13(-3.12%) |
Jul 31, 2014 | 4.250 | 4.250 | 4.060 | 4.170 | 17,736 | -0.03(-0.71%) |
Jul 30, 2014 | 4.176 | 4.200 | 4.176 | 4.200 | 3,644 | +0.15(+3.70%) |
Jul 29, 2014 | 4.110 | 4.250 | 4.050 | 4.050 | 5,825 | -0.35(-7.95%) |
Jul 28, 2014 | 4.330 | 4.405 | 4.330 | 4.400 | 1,255 | +0.11(+2.56%) |
Jul 25, 2014 | 4.220 | 4.300 | 4.200 | 4.290 | 2,832 | +0.12(+3.00%) |
Jul 24, 2014 | 4.810 | 4.820 | 4.110 | 4.165 | 70,808 | -0.54(-11.38%) |
Jul 23, 2014 | 4.780 | 5.110 | 4.660 | 4.700 | 54,153 | -0.03(-0.63%) |
Jul 22, 2014 | 4.310 | 4.900 | 4.070 | 4.730 | 66,542 | +0.43(+10.00%) |
Jul 18, 2014 | 4.300 | 4.300 | 4.300 | 4.300 | 10,800 | +0.11(+2.63%) |
Jul 17, 2014 | 4.470 | 4.470 | 4.080 | 4.190 | 3,351 | -0.30(-6.68%) |
Jul 16, 2014 | 4.230 | 4.490 | 4.200 | 4.490 | 602 | +0.19(+4.42%) |
Jul 15, 2014 | 4.160 | 4.500 | 4.070 | 4.300 | 10,378 | +0.12(+2.87%) |
Jul 14, 2014 | 4.230 | 4.240 | 4.070 | 4.180 | 9,063 | +0.09(+2.20%) |
Jul 11, 2014 | 4.230 | 4.230 | 4.090 | 4.090 | 4,486 | -0.11(-2.62%) |
Jul 10, 2014 | 4.200 | 4.200 | 4.200 | 4.200 | 750 | -0.06(-1.39%) |
Jul 09, 2014 | 4.200 | 4.259 | 4.200 | 4.259 | 1,630 | +0.07(+1.65%) |
Jul 08, 2014 | 4.270 | 4.270 | 4.190 | 4.190 | 4,926 | +0.03(+0.72%) |
Jul 07, 2014 | 4.210 | 4.240 | 4.160 | 4.160 | 1,155 | -0.16(-3.70%) |
Jul 03, 2014 | 4.140 | 4.320 | 4.320 | 4.320 | 9,800 | +0.17(+4.10%) |
Jul 02, 2014 | 4.230 | 4.230 | 4.120 | 4.150 | 2,273 | +0.05(+1.22%) |