Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.670 | 2.700 | 2.630 | 2.680 | 141,172 | +0.03(+1.13%) |
Sep 29, 2014 | 2.590 | 2.660 | 2.560 | 2.650 | 193,355 | +0.04(+1.53%) |
Sep 26, 2014 | 2.550 | 2.640 | 2.540 | 2.610 | 158,003 | +0.06(+2.35%) |
Sep 25, 2014 | 2.500 | 2.580 | 2.490 | 2.550 | 179,126 | +0.05(+2.00%) |
Sep 24, 2014 | 2.500 | 2.630 | 2.490 | 2.500 | 263,640 | +0.00(+0.00%) |
Sep 23, 2014 | 2.540 | 2.550 | 2.490 | 2.500 | 157,705 | -0.06(-2.34%) |
Sep 22, 2014 | 2.520 | 2.570 | 2.480 | 2.560 | 276,957 | +0.01(+0.39%) |
Sep 19, 2014 | 2.700 | 2.740 | 2.500 | 2.550 | 490,809 | -0.13(-4.85%) |
Sep 18, 2014 | 2.470 | 2.680 | 2.430 | 2.680 | 656,441 | +0.21(+8.50%) |
Sep 17, 2014 | 2.740 | 2.770 | 2.450 | 2.470 | 1,151,762 | -0.34(-12.10%) |
Sep 16, 2014 | 3.000 | 3.060 | 2.750 | 2.810 | 2,789,731 | -1.40(-33.25%) |
Sep 15, 2014 | 4.270 | 4.280 | 4.210 | 4.210 | 105,523 | -0.09(-2.09%) |
Sep 12, 2014 | 4.360 | 4.360 | 4.260 | 4.300 | 147,127 | -0.07(-1.60%) |
Sep 11, 2014 | 4.300 | 4.370 | 4.300 | 4.370 | 125,409 | +0.04(+0.92%) |
Sep 10, 2014 | 4.230 | 4.350 | 4.230 | 4.330 | 190,150 | +0.09(+2.12%) |
Sep 09, 2014 | 4.220 | 4.260 | 4.200 | 4.240 | 95,647 | +0.03(+0.71%) |
Sep 08, 2014 | 4.260 | 4.270 | 4.200 | 4.210 | 162,680 | -0.04(-0.94%) |
Sep 05, 2014 | 4.220 | 4.300 | 4.220 | 4.250 | 111,861 | +0.01(+0.24%) |
Sep 04, 2014 | 4.250 | 4.320 | 4.220 | 4.240 | 96,459 | -0.03(-0.70%) |
Sep 03, 2014 | 4.350 | 4.350 | 4.270 | 4.270 | 82,941 | -0.04(-0.93%) |
Sep 02, 2014 | 4.330 | 4.350 | 4.290 | 4.310 | 125,700 | +0.02(+0.47%) |
Aug 29, 2014 | 4.290 | 4.290 | 4.290 | 0 | +0.07(+1.66%) | |
Aug 28, 2014 | 4.270 | 4.320 | 4.200 | 4.220 | 151,356 | -0.07(-1.63%) |
Aug 27, 2014 | 4.340 | 4.340 | 4.260 | 4.290 | 75,053 | -0.08(-1.83%) |
Aug 26, 2014 | 4.340 | 4.400 | 4.320 | 4.370 | 130,514 | +0.00(+0.00%) |
Aug 25, 2014 | 4.240 | 4.380 | 4.240 | 4.370 | 155,830 | +0.13(+3.07%) |
Aug 22, 2014 | 4.340 | 4.420 | 4.230 | 4.240 | 297,383 | -0.08(-1.85%) |
Aug 21, 2014 | 4.310 | 4.340 | 4.270 | 4.320 | 65,546 | +0.02(+0.47%) |
Aug 20, 2014 | 4.190 | 4.300 | 4.190 | 4.300 | 194,975 | +0.10(+2.38%) |
Aug 19, 2014 | 4.190 | 4.240 | 4.190 | 4.200 | 96,295 | +0.01(+0.24%) |
Aug 18, 2014 | 4.150 | 4.230 | 4.150 | 4.190 | 93,863 | +0.02(+0.48%) |
Aug 15, 2014 | 4.160 | 4.230 | 4.140 | 4.170 | 148,317 | +0.01(+0.24%) |
Aug 14, 2014 | 4.040 | 4.190 | 4.040 | 4.160 | 174,301 | +0.12(+2.97%) |
Aug 13, 2014 | 4.020 | 4.040 | 3.990 | 4.040 | 87,374 | +0.05(+1.25%) |
Aug 12, 2014 | 3.990 | 4.040 | 3.990 | 3.990 | 81,542 | -0.02(-0.50%) |
Aug 11, 2014 | 4.000 | 4.040 | 3.980 | 4.010 | 129,756 | +0.05(+1.26%) |
Aug 08, 2014 | 4.040 | 4.100 | 3.930 | 3.960 | 196,825 | -0.11(-2.70%) |
Aug 07, 2014 | 4.010 | 4.130 | 4.010 | 4.070 | 110,211 | +0.05(+1.24%) |
Aug 06, 2014 | 3.990 | 4.070 | 3.980 | 4.020 | 131,216 | +0.03(+0.75%) |
Aug 05, 2014 | 3.980 | 4.060 | 3.980 | 3.990 | 136,904 | +0.01(+0.25%) |
Aug 01, 2014 | 3.980 | 3.980 | 3.980 | 0 | -0.15(-3.63%) | |
Jul 31, 2014 | 4.200 | 4.230 | 4.100 | 4.130 | 232,790 | -0.10(-2.36%) |
Jul 30, 2014 | 4.300 | 4.360 | 4.200 | 4.230 | 161,207 | -0.07(-1.63%) |
Jul 29, 2014 | 4.340 | 4.380 | 4.290 | 4.300 | 90,535 | -0.06(-1.38%) |
Jul 28, 2014 | 4.300 | 4.410 | 4.300 | 4.360 | 133,518 | +0.05(+1.16%) |
Jul 25, 2014 | 4.200 | 4.350 | 4.170 | 4.310 | 201,853 | +0.09(+2.13%) |
Jul 24, 2014 | 4.250 | 4.260 | 4.180 | 4.220 | 173,878 | +0.02(+0.48%) |
Jul 23, 2014 | 4.330 | 4.330 | 4.160 | 4.200 | 258,328 | -0.08(-1.87%) |
Jul 22, 2014 | 4.350 | 4.440 | 4.270 | 4.280 | 221,421 | -0.07(-1.61%) |
Jul 21, 2014 | 4.230 | 4.350 | 4.230 | 4.350 | 241,663 | +0.10(+2.35%) |
Jul 18, 2014 | 4.100 | 4.260 | 4.050 | 4.250 | 321,427 | +0.16(+3.91%) |
Jul 17, 2014 | 4.160 | 4.170 | 4.080 | 4.090 | 108,450 | -0.07(-1.68%) |
Jul 16, 2014 | 4.150 | 4.230 | 4.040 | 4.160 | 213,901 | +0.05(+1.22%) |
Jul 15, 2014 | 4.100 | 4.170 | 4.100 | 4.110 | 130,601 | +0.00(+0.00%) |
Jul 14, 2014 | 4.220 | 4.230 | 4.110 | 4.110 | 152,190 | -0.08(-1.91%) |
Jul 11, 2014 | 4.190 | 4.240 | 4.170 | 4.190 | 116,703 | +0.03(+0.72%) |
Jul 10, 2014 | 4.200 | 4.210 | 4.130 | 4.160 | 98,624 | -0.10(-2.35%) |
Jul 09, 2014 | 4.200 | 4.260 | 4.170 | 4.260 | 113,605 | +0.09(+2.16%) |
Jul 08, 2014 | 4.240 | 4.250 | 4.130 | 4.170 | 186,425 | -0.10(-2.34%) |
Jul 07, 2014 | 4.380 | 4.380 | 4.250 | 4.270 | 179,038 | -0.10(-2.29%) |
Jul 04, 2014 | 4.390 | 4.400 | 4.330 | 4.370 | 75,179 | +0.01(+0.23%) |
Jul 03, 2014 | 4.340 | 4.400 | 4.320 | 4.360 | 124,533 | -0.02(-0.46%) |