Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.220 | 4.290 | 3.935 | 3.990 | 4,096 | -0.16(-3.86%) |
Sep 29, 2014 | 3.990 | 4.200 | 3.900 | 4.150 | 21,161 | +0.14(+3.45%) |
Sep 26, 2014 | 4.240 | 4.300 | 4.011 | 4.011 | 3,818 | -0.19(-4.49%) |
Sep 25, 2014 | 3.850 | 4.200 | 3.850 | 4.200 | 6,586 | +0.18(+4.48%) |
Sep 24, 2014 | 3.990 | 4.030 | 3.880 | 4.020 | 3,584 | +0.19(+4.96%) |
Sep 23, 2014 | 4.260 | 4.379 | 3.830 | 3.830 | 14,525 | -0.48(-11.14%) |
Sep 22, 2014 | 4.330 | 4.330 | 4.300 | 4.310 | 20,903 | -0.08(-1.82%) |
Sep 19, 2014 | 4.300 | 4.390 | 4.300 | 4.390 | 11,135 | +0.04(+0.92%) |
Sep 18, 2014 | 4.230 | 4.350 | 4.150 | 4.350 | 21,336 | +0.08(+1.80%) |
Sep 17, 2014 | 4.330 | 4.400 | 4.160 | 4.273 | 16,310 | +0.00(+0.07%) |
Sep 16, 2014 | 4.270 | 4.350 | 4.260 | 4.270 | 16,177 | -0.01(-0.23%) |
Sep 15, 2014 | 4.390 | 4.390 | 4.270 | 4.280 | 4,470 | +0.02(+0.47%) |
Sep 12, 2014 | 4.340 | 4.340 | 4.260 | 4.260 | 6,267 | -0.08(-1.84%) |
Sep 11, 2014 | 4.300 | 4.380 | 4.250 | 4.340 | 6,997 | +0.05(+1.17%) |
Sep 10, 2014 | 4.290 | 4.410 | 4.290 | 4.290 | 6,059 | +0.02(+0.47%) |
Sep 09, 2014 | 4.350 | 4.490 | 4.260 | 4.270 | 14,378 | -0.13(-2.95%) |
Sep 08, 2014 | 4.550 | 4.550 | 4.330 | 4.400 | 21,235 | -0.08(-1.79%) |
Sep 05, 2014 | 4.420 | 4.500 | 4.240 | 4.480 | 22,511 | +0.23(+5.41%) |
Sep 04, 2014 | 4.270 | 4.425 | 4.240 | 4.250 | 21,194 | +0.00(+0.00%) |
Sep 03, 2014 | 4.340 | 4.350 | 4.250 | 4.250 | 27,542 | +0.00(+0.00%) |
Sep 02, 2014 | 4.330 | 4.490 | 4.170 | 4.250 | 27,338 | +0.01(+0.24%) |
Aug 29, 2014 | 4.390 | 4.240 | 4.240 | 4.240 | 9,800 | -0.21(-4.72%) |
Aug 28, 2014 | 4.380 | 4.450 | 4.315 | 4.450 | 20,841 | +0.15(+3.49%) |
Aug 27, 2014 | 4.170 | 4.400 | 4.170 | 4.300 | 14,512 | +0.13(+3.12%) |
Aug 26, 2014 | 4.390 | 4.420 | 4.110 | 4.170 | 19,472 | -0.25(-5.65%) |
Aug 25, 2014 | 4.380 | 4.420 | 4.220 | 4.420 | 4,052 | +0.07(+1.61%) |
Aug 22, 2014 | 4.280 | 4.360 | 4.280 | 4.350 | 5,425 | +0.03(+0.69%) |
Aug 21, 2014 | 4.350 | 4.379 | 4.300 | 4.320 | 16,600 | -0.03(-0.69%) |
Aug 20, 2014 | 4.210 | 4.570 | 4.200 | 4.350 | 28,620 | +0.14(+3.33%) |
Aug 19, 2014 | 4.210 | 4.300 | 4.110 | 4.210 | 16,477 | +0.10(+2.43%) |
Aug 18, 2014 | 4.170 | 4.210 | 4.110 | 4.110 | 14,690 | -0.11(-2.61%) |
Aug 15, 2014 | 4.160 | 4.350 | 4.150 | 4.220 | 72,029 | +0.07(+1.68%) |
Aug 14, 2014 | 4.110 | 4.226 | 4.110 | 4.150 | 35,503 | -0.03(-0.72%) |
Aug 13, 2014 | 4.180 | 4.250 | 4.120 | 4.180 | 12,827 | +0.06(+1.46%) |
Aug 12, 2014 | 3.990 | 4.250 | 3.990 | 4.120 | 33,482 | +0.05(+1.23%) |
Aug 11, 2014 | 4.130 | 4.150 | 4.040 | 4.070 | 12,900 | -0.02(-0.45%) |
Aug 08, 2014 | 4.080 | 4.137 | 4.030 | 4.089 | 55,503 | +0.01(+0.21%) |
Aug 07, 2014 | 3.780 | 4.140 | 3.730 | 4.080 | 63,344 | +0.36(+9.68%) |
Aug 06, 2014 | 3.610 | 3.866 | 3.610 | 3.720 | 13,907 | -0.09(-2.36%) |
Aug 05, 2014 | 3.860 | 3.870 | 3.800 | 3.810 | 17,058 | +0.00(+0.00%) |
Aug 04, 2014 | 3.900 | 3.950 | 3.710 | 3.810 | 27,095 | -0.09(-2.31%) |
Aug 01, 2014 | 3.839 | 3.920 | 3.833 | 3.900 | 25,485 | -0.02(-0.51%) |
Jul 31, 2014 | 3.820 | 3.930 | 3.810 | 3.920 | 11,475 | +0.07(+1.82%) |
Jul 30, 2014 | 3.780 | 3.861 | 3.600 | 3.850 | 27,491 | +0.05(+1.32%) |
Jul 29, 2014 | 3.830 | 3.900 | 3.610 | 3.800 | 13,435 | -0.12(-3.06%) |
Jul 28, 2014 | 3.860 | 3.920 | 3.810 | 3.920 | 2,720 | +0.10(+2.62%) |
Jul 25, 2014 | 3.860 | 3.930 | 3.670 | 3.820 | 11,590 | +0.02(+0.53%) |
Jul 24, 2014 | 3.580 | 3.990 | 3.570 | 3.800 | 33,296 | +0.12(+3.12%) |
Jul 23, 2014 | 4.000 | 4.000 | 3.680 | 3.685 | 21,493 | -0.13(-3.28%) |
Jul 22, 2014 | 3.840 | 4.000 | 3.700 | 3.810 | 46,796 | +0.09(+2.42%) |
Jul 21, 2014 | 3.634 | 3.720 | 3.634 | 3.720 | 2,125 | -0.07(-1.85%) |
Jul 18, 2014 | 3.830 | 3.830 | 3.780 | 3.790 | 6,156 | -0.02(-0.52%) |
Jul 17, 2014 | 3.760 | 3.840 | 3.610 | 3.810 | 9,718 | +0.09(+2.42%) |
Jul 16, 2014 | 3.720 | 3.720 | 3.720 | 3.720 | 50 | +0.00(+0.00%) |
Jul 15, 2014 | 3.750 | 3.750 | 3.680 | 3.720 | 6,649 | -0.11(-2.87%) |
Jul 14, 2014 | 3.760 | 3.830 | 3.750 | 3.830 | 6,072 | +0.01(+0.26%) |
Jul 11, 2014 | 3.820 | 3.820 | 3.820 | 3.820 | 210 | +0.00(+0.00%) |
Jul 10, 2014 | 3.620 | 3.950 | 3.620 | 3.820 | 26,513 | +0.17(+4.57%) |
Jul 09, 2014 | 3.760 | 3.840 | 3.653 | 3.653 | 12,952 | -0.10(-2.67%) |
Jul 08, 2014 | 3.680 | 3.790 | 3.600 | 3.753 | 20,540 | -0.04(-0.97%) |
Jul 07, 2014 | 3.750 | 3.820 | 3.650 | 3.790 | 10,542 | -0.03(-0.72%) |
Jul 03, 2014 | 3.720 | 3.817 | 3.817 | 3.817 | 7,500 | +0.11(+3.10%) |
Jul 02, 2014 | 3.600 | 3.702 | 3.550 | 3.702 | 9,908 | -0.02(-0.47%) |