Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.740 | 3.740 | 3.420 | 3.740 | 14,840 | +0.19(+5.34%) |
Sep 29, 2014 | 3.480 | 3.550 | 3.480 | 3.550 | 3,444 | +0.07(+2.04%) |
Sep 26, 2014 | 3.450 | 3.490 | 3.450 | 3.479 | 5,780 | -0.04(-1.16%) |
Sep 25, 2014 | 3.520 | 3.560 | 3.490 | 3.520 | 12,800 | -0.08(-2.22%) |
Sep 23, 2014 | 3.590 | 3.600 | 3.600 | 3.600 | 87 | -0.01(-0.28%) |
Sep 22, 2014 | 3.630 | 3.650 | 3.590 | 3.610 | 17,962 | -0.12(-3.22%) |
Sep 19, 2014 | 3.630 | 3.730 | 3.630 | 3.730 | 808 | +0.08(+2.19%) |
Sep 18, 2014 | 3.760 | 3.760 | 3.640 | 3.650 | 5,354 | -0.19(-4.92%) |
Sep 17, 2014 | 3.647 | 3.839 | 3.647 | 3.839 | 1,404 | +0.14(+3.76%) |
Sep 16, 2014 | 3.710 | 3.710 | 3.640 | 3.700 | 4,375 | -0.07(-1.86%) |
Sep 15, 2014 | 3.820 | 3.840 | 3.760 | 3.770 | 9,889 | -0.12(-3.13%) |
Sep 12, 2014 | 3.810 | 3.900 | 3.810 | 3.892 | 1,598 | +0.02(+0.57%) |
Sep 11, 2014 | 3.870 | 3.890 | 3.790 | 3.870 | 14,117 | -0.05(-1.28%) |
Sep 10, 2014 | 4.000 | 4.000 | 3.870 | 3.920 | 14,675 | +0.02(+0.51%) |
Sep 09, 2014 | 4.020 | 4.020 | 3.880 | 3.900 | 6,901 | -0.10(-2.50%) |
Sep 08, 2014 | 3.910 | 4.000 | 3.910 | 4.000 | 2,501 | +0.05(+1.27%) |
Sep 05, 2014 | 4.000 | 4.030 | 3.890 | 3.950 | 2,653 | +0.13(+3.40%) |
Sep 04, 2014 | 3.930 | 4.080 | 3.820 | 3.820 | 12,111 | -0.11(-2.85%) |
Sep 03, 2014 | 3.820 | 4.000 | 3.820 | 3.932 | 3,600 | -0.12(-2.91%) |
Sep 02, 2014 | 3.883 | 4.060 | 3.883 | 4.050 | 1,832 | -0.05(-1.22%) |
Aug 29, 2014 | 3.840 | 4.100 | 4.100 | 4.100 | 3,400 | +0.12(+3.02%) |
Aug 28, 2014 | 3.980 | 3.980 | 3.980 | 3.980 | 3,000 | +0.13(+3.37%) |
Aug 27, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 409 | -0.12(-3.02%) |
Aug 26, 2014 | 3.830 | 4.060 | 3.830 | 3.970 | 5,550 | +0.17(+4.47%) |
Aug 22, 2014 | 3.870 | 3.800 | 3.800 | 3.800 | 269 | -0.07(-1.81%) |
Aug 21, 2014 | 4.000 | 3.950 | 3.870 | 3.870 | 9,869 | -0.08(-2.03%) |
Aug 20, 2014 | 3.990 | 4.000 | 3.950 | 3.950 | 1,444 | +0.03(+0.77%) |
Aug 14, 2014 | 3.910 | 3.920 | 3.920 | 3.920 | 58 | +0.02(+0.51%) |
Aug 13, 2014 | 4.150 | 4.150 | 3.910 | 3.900 | 24,408 | -0.25(-6.02%) |
Aug 12, 2014 | 4.150 | 4.210 | 4.150 | 4.150 | 5,719 | +0.00(+0.00%) |
Aug 11, 2014 | 4.120 | 4.230 | 4.120 | 4.150 | 7,176 | +0.03(+0.73%) |
Aug 08, 2014 | 4.100 | 4.180 | 4.100 | 4.120 | 16,111 | +0.05(+1.23%) |
Aug 07, 2014 | 4.150 | 4.150 | 4.030 | 4.070 | 967 | +0.04(+0.99%) |
Aug 06, 2014 | 4.040 | 4.160 | 4.030 | 4.030 | 455 | +0.07(+1.79%) |
Aug 05, 2014 | 4.110 | 4.110 | 3.950 | 3.959 | 1,094 | -0.12(-2.97%) |
Aug 04, 2014 | 4.130 | 4.130 | 3.930 | 4.080 | 1,822 | +0.13(+3.29%) |
Aug 01, 2014 | 3.920 | 4.060 | 3.920 | 3.950 | 4,873 | -0.02(-0.60%) |
Jul 31, 2014 | 4.170 | 4.170 | 3.974 | 3.974 | 200 | -0.19(-4.47%) |
Jul 30, 2014 | 4.200 | 4.200 | 4.160 | 4.160 | 527 | +0.06(+1.46%) |
Jul 29, 2014 | 4.150 | 4.150 | 4.100 | 4.100 | 1,703 | +0.02(+0.61%) |
Jul 28, 2014 | 4.140 | 4.140 | 4.050 | 4.075 | 2,350 | -0.06(-1.57%) |
Jul 25, 2014 | 4.100 | 4.140 | 4.100 | 4.140 | 1,015 | +0.08(+1.97%) |
Jul 24, 2014 | 4.030 | 4.060 | 4.030 | 4.060 | 1,902 | +0.02(+0.61%) |
Jul 23, 2014 | 3.960 | 4.036 | 3.900 | 4.036 | 8,750 | +0.15(+3.74%) |
Jul 22, 2014 | 3.980 | 3.980 | 3.890 | 3.890 | 3,124 | -0.03(-0.77%) |
Jul 21, 2014 | 3.920 | 4.005 | 3.920 | 3.920 | 3,548 | -0.07(-1.75%) |
Jul 18, 2014 | 3.850 | 3.990 | 3.850 | 3.990 | 23,396 | +0.15(+3.91%) |
Jul 17, 2014 | 3.850 | 3.940 | 3.840 | 3.840 | 8,053 | -0.15(-3.76%) |
Jul 16, 2014 | 3.920 | 4.030 | 3.920 | 3.990 | 2,906 | +0.11(+2.84%) |
Jul 15, 2014 | 3.920 | 3.920 | 3.880 | 3.880 | 12,946 | -0.03(-0.77%) |
Jul 14, 2014 | 4.040 | 4.040 | 3.830 | 3.910 | 12,853 | -0.13(-3.22%) |
Jul 11, 2014 | 4.060 | 4.060 | 4.040 | 4.040 | 1,110 | +0.00(+0.00%) |
Jul 10, 2014 | 4.060 | 4.060 | 4.040 | 4.040 | 2,211 | -0.14(-3.35%) |
Jul 09, 2014 | 4.180 | 4.180 | 4.180 | 4.180 | 216 | +0.12(+2.95%) |
Jul 08, 2014 | 4.070 | 4.100 | 4.060 | 4.060 | 617 | -0.04(-0.98%) |
Jul 07, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 5,110 | +0.01(+0.24%) |
Jul 02, 2014 | 4.150 | 4.090 | 4.090 | 4.090 | 800 | -0.16(-3.76%) |