Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.620 | 3.690 | 3.450 | 3.500 | 130,288 | -0.10(-2.78%) |
Sep 29, 2014 | 3.610 | 3.730 | 3.550 | 3.600 | 37,285 | +0.01(+0.28%) |
Sep 26, 2014 | 3.700 | 3.700 | 3.440 | 3.590 | 58,433 | -0.08(-2.18%) |
Sep 25, 2014 | 3.700 | 3.750 | 3.650 | 3.670 | 16,252 | -0.03(-0.84%) |
Sep 24, 2014 | 3.700 | 3.800 | 3.640 | 3.701 | 9,713 | -0.02(-0.51%) |
Sep 23, 2014 | 3.640 | 3.790 | 3.640 | 3.720 | 23,835 | -0.01(-0.27%) |
Sep 22, 2014 | 3.690 | 3.820 | 3.630 | 3.730 | 61,718 | -0.04(-1.06%) |
Sep 19, 2014 | 3.770 | 3.960 | 3.770 | 3.770 | 41,840 | -0.01(-0.26%) |
Sep 18, 2014 | 3.718 | 3.850 | 3.700 | 3.780 | 50,300 | +0.03(+0.80%) |
Sep 17, 2014 | 3.814 | 3.890 | 3.750 | 3.750 | 38,229 | -0.10(-2.60%) |
Sep 16, 2014 | 3.770 | 3.890 | 3.760 | 3.850 | 51,299 | -0.01(-0.26%) |
Sep 15, 2014 | 4.060 | 4.140 | 3.840 | 3.860 | 136,876 | -0.29(-6.99%) |
Sep 12, 2014 | 4.220 | 4.220 | 4.120 | 4.150 | 28,341 | -0.02(-0.60%) |
Sep 11, 2014 | 4.230 | 4.330 | 4.140 | 4.175 | 37,398 | -0.04(-1.07%) |
Sep 10, 2014 | 4.210 | 4.350 | 4.030 | 4.220 | 213,683 | +0.02(+0.48%) |
Sep 09, 2014 | 4.440 | 4.440 | 4.170 | 4.200 | 88,144 | -0.23(-5.19%) |
Sep 08, 2014 | 4.450 | 4.500 | 4.360 | 4.430 | 45,887 | -0.02(-0.45%) |
Sep 05, 2014 | 4.410 | 4.500 | 4.381 | 4.450 | 41,256 | +0.02(+0.45%) |
Sep 04, 2014 | 4.450 | 4.500 | 4.415 | 4.430 | 133,363 | -0.01(-0.23%) |
Sep 03, 2014 | 4.340 | 4.500 | 4.260 | 4.440 | 64,530 | +0.09(+2.07%) |
Sep 02, 2014 | 4.230 | 4.410 | 4.130 | 4.350 | 125,210 | +0.10(+2.35%) |
Aug 29, 2014 | 4.400 | 4.250 | 4.250 | 4.250 | 68,000 | -0.04(-0.93%) |
Aug 28, 2014 | 4.450 | 4.500 | 4.150 | 4.290 | 98,342 | -0.15(-3.38%) |
Aug 27, 2014 | 4.450 | 4.510 | 4.430 | 4.440 | 42,363 | +0.01(+0.23%) |
Aug 26, 2014 | 4.500 | 4.510 | 4.500 | 4.430 | 84,848 | -0.06(-1.34%) |
Aug 25, 2014 | 4.640 | 4.660 | 4.340 | 4.490 | 297,716 | -0.17(-3.65%) |
Aug 22, 2014 | 4.350 | 4.767 | 4.310 | 4.660 | 245,764 | +0.31(+7.13%) |
Aug 21, 2014 | 4.400 | 4.420 | 4.280 | 4.350 | 67,408 | -0.03(-0.68%) |
Aug 20, 2014 | 4.390 | 4.470 | 4.270 | 4.380 | 91,358 | -0.08(-1.79%) |
Aug 19, 2014 | 4.080 | 4.490 | 4.080 | 4.460 | 335,496 | +0.35(+8.52%) |
Aug 18, 2014 | 3.900 | 4.120 | 3.770 | 4.110 | 226,911 | +0.33(+8.73%) |
Aug 15, 2014 | 3.580 | 3.790 | 3.250 | 3.780 | 298,838 | -0.01(-0.26%) |
Aug 14, 2014 | 3.720 | 3.820 | 3.620 | 3.790 | 129,138 | +0.07(+1.88%) |
Aug 13, 2014 | 3.870 | 3.950 | 3.700 | 3.720 | 134,546 | -0.16(-4.12%) |
Aug 12, 2014 | 3.660 | 3.910 | 3.630 | 3.880 | 277,462 | +0.19(+5.15%) |
Aug 11, 2014 | 3.710 | 3.881 | 3.570 | 3.690 | 170,060 | -0.07(-1.86%) |
Aug 08, 2014 | 3.740 | 3.850 | 3.740 | 3.760 | 58,271 | +0.01(+0.27%) |
Aug 07, 2014 | 3.900 | 3.910 | 3.670 | 3.750 | 113,317 | -0.14(-3.60%) |
Aug 06, 2014 | 3.930 | 3.990 | 3.750 | 3.890 | 73,818 | -0.03(-0.77%) |
Aug 05, 2014 | 4.050 | 4.140 | 3.870 | 3.920 | 198,990 | -0.14(-3.45%) |
Aug 04, 2014 | 4.150 | 4.220 | 3.840 | 4.060 | 395,948 | -0.06(-1.46%) |
Aug 01, 2014 | 4.200 | 4.350 | 4.020 | 4.120 | 176,306 | -0.04(-0.96%) |
Jul 31, 2014 | 4.060 | 4.240 | 3.920 | 4.160 | 245,993 | -0.04(-0.95%) |
Jul 30, 2014 | 4.220 | 4.410 | 4.200 | 4.200 | 138,254 | +0.00(+0.00%) |
Jul 29, 2014 | 4.300 | 4.390 | 4.150 | 4.200 | 465,594 | -0.04(-0.94%) |
Jul 28, 2014 | 3.890 | 4.240 | 3.870 | 4.240 | 796,833 | +0.35(+9.00%) |
Jul 25, 2014 | 3.610 | 3.900 | 3.520 | 3.890 | 295,021 | +0.30(+8.36%) |
Jul 24, 2014 | 3.570 | 3.654 | 3.520 | 3.590 | 140,755 | +0.06(+1.70%) |
Jul 23, 2014 | 3.650 | 3.670 | 3.510 | 3.530 | 131,956 | -0.08(-2.22%) |
Jul 22, 2014 | 3.750 | 3.750 | 3.530 | 3.610 | 267,197 | -0.09(-2.43%) |
Jul 21, 2014 | 3.350 | 3.880 | 3.350 | 3.700 | 651,864 | +0.38(+11.45%) |
Jul 18, 2014 | 3.180 | 3.320 | 3.149 | 3.320 | 87,374 | +0.16(+5.06%) |
Jul 17, 2014 | 3.210 | 3.210 | 3.140 | 3.160 | 60,691 | -0.03(-0.94%) |
Jul 16, 2014 | 3.200 | 3.300 | 3.130 | 3.190 | 139,863 | +0.02(+0.63%) |
Jul 15, 2014 | 3.420 | 3.500 | 3.120 | 3.170 | 411,461 | -0.22(-6.49%) |
Jul 14, 2014 | 3.390 | 3.680 | 3.270 | 3.390 | 898,240 | +0.00(+0.00%) |
Jul 11, 2014 | 3.040 | 3.440 | 2.980 | 3.390 | 526,319 | +0.37(+12.25%) |
Jul 10, 2014 | 3.020 | 3.080 | 2.960 | 3.020 | 80,957 | +0.00(+0.00%) |
Jul 09, 2014 | 2.880 | 3.080 | 2.880 | 3.020 | 211,329 | +0.14(+4.86%) |
Jul 08, 2014 | 2.740 | 2.890 | 2.740 | 2.880 | 133,185 | +0.08(+2.86%) |
Jul 07, 2014 | 2.900 | 2.900 | 2.710 | 2.800 | 153,602 | -0.10(-3.45%) |
Jul 03, 2014 | 2.950 | 2.900 | 2.900 | 2.900 | 82,100 | -0.01(-0.34%) |
Jul 02, 2014 | 2.910 | 2.940 | 2.880 | 2.910 | 47,696 | +0.03(+1.04%) |