Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.090 | 3.130 | 3.020 | 3.030 | 858,770 | -0.08(-2.57%) |
Sep 29, 2014 | 3.250 | 3.260 | 3.110 | 3.110 | 724,262 | -0.12(-3.72%) |
Sep 26, 2014 | 3.250 | 3.260 | 3.180 | 3.230 | 710,002 | -0.04(-1.22%) |
Sep 25, 2014 | 3.080 | 3.280 | 3.060 | 3.270 | 981,125 | +0.14(+4.47%) |
Sep 24, 2014 | 3.110 | 3.220 | 3.110 | 3.130 | 566,316 | -0.04(-1.26%) |
Sep 23, 2014 | 3.200 | 3.230 | 3.120 | 3.170 | 861,973 | +0.05(+1.60%) |
Sep 22, 2014 | 3.350 | 3.440 | 3.100 | 3.120 | 2,070,376 | -0.33(-9.57%) |
Sep 19, 2014 | 3.520 | 3.520 | 3.350 | 3.450 | 1,664,796 | -0.08(-2.27%) |
Sep 18, 2014 | 3.510 | 3.575 | 3.500 | 3.530 | 709,037 | +0.00(+0.00%) |
Sep 17, 2014 | 3.550 | 3.580 | 3.500 | 3.530 | 938,926 | -0.04(-1.12%) |
Sep 16, 2014 | 3.540 | 3.640 | 3.500 | 3.570 | 817,242 | +0.04(+1.13%) |
Sep 15, 2014 | 3.520 | 3.560 | 3.500 | 3.530 | 559,646 | +0.02(+0.57%) |
Sep 12, 2014 | 3.500 | 3.590 | 3.550 | 3.510 | 611,573 | -0.04(-1.13%) |
Sep 11, 2014 | 3.590 | 3.620 | 3.510 | 3.550 | 1,085,554 | -0.09(-2.47%) |
Sep 10, 2014 | 3.620 | 3.690 | 3.560 | 3.640 | 738,679 | -0.01(-0.27%) |
Sep 09, 2014 | 3.600 | 3.720 | 3.560 | 3.650 | 1,034,259 | -0.03(-0.82%) |
Sep 08, 2014 | 3.690 | 3.710 | 3.620 | 3.680 | 958,027 | -0.01(-0.27%) |
Sep 05, 2014 | 3.660 | 3.740 | 3.620 | 3.690 | 730,884 | -0.01(-0.27%) |
Sep 04, 2014 | 3.860 | 3.900 | 3.640 | 3.700 | 1,754,507 | -0.17(-4.39%) |
Sep 03, 2014 | 3.920 | 3.975 | 3.860 | 3.870 | 1,082,111 | -0.03(-0.77%) |
Sep 02, 2014 | 3.820 | 3.950 | 3.810 | 3.900 | 1,209,517 | -0.05(-1.27%) |
Aug 29, 2014 | 3.810 | 3.950 | 3.950 | 3.950 | 1,150,500 | +0.14(+3.67%) |
Aug 28, 2014 | 3.800 | 3.820 | 3.770 | 3.810 | 754,441 | +0.07(+1.87%) |
Aug 27, 2014 | 3.670 | 3.740 | 3.670 | 3.740 | 698,180 | +0.04(+1.08%) |
Aug 26, 2014 | 3.670 | 3.720 | 3.630 | 3.700 | 758,406 | +0.09(+2.49%) |
Aug 25, 2014 | 3.700 | 3.740 | 3.600 | 3.610 | 815,398 | -0.08(-2.17%) |
Aug 22, 2014 | 3.670 | 3.730 | 3.640 | 3.690 | 706,053 | +0.07(+1.93%) |
Aug 21, 2014 | 3.740 | 3.740 | 3.600 | 3.620 | 1,291,804 | -0.14(-3.72%) |
Aug 20, 2014 | 3.760 | 3.830 | 3.720 | 3.760 | 605,423 | -0.01(-0.27%) |
Aug 19, 2014 | 3.800 | 3.830 | 3.760 | 3.770 | 431,398 | -0.02(-0.53%) |
Aug 18, 2014 | 3.720 | 3.810 | 3.720 | 3.790 | 568,862 | +0.01(+0.26%) |
Aug 15, 2014 | 3.730 | 3.765 | 3.700 | 3.780 | 720,107 | +0.00(+0.00%) |
Aug 14, 2014 | 3.850 | 3.880 | 3.760 | 3.780 | 941,493 | -0.05(-1.31%) |
Aug 13, 2014 | 3.840 | 3.910 | 3.780 | 3.830 | 765,765 | -0.04(-1.03%) |
Aug 12, 2014 | 3.840 | 3.950 | 3.820 | 3.870 | 870,074 | +0.07(+1.84%) |
Aug 11, 2014 | 3.670 | 3.800 | 3.650 | 3.800 | 716,534 | +0.11(+2.98%) |
Aug 08, 2014 | 3.820 | 3.950 | 3.720 | 3.690 | 1,445,296 | -0.15(-3.91%) |
Aug 07, 2014 | 3.760 | 3.840 | 3.660 | 3.840 | 1,367,043 | +0.10(+2.67%) |
Aug 06, 2014 | 3.750 | 3.850 | 3.700 | 3.740 | 1,292,939 | +0.05(+1.36%) |
Aug 05, 2014 | 3.540 | 3.690 | 3.440 | 3.690 | 1,287,320 | +0.21(+6.03%) |
Aug 04, 2014 | 3.670 | 3.720 | 3.480 | 3.480 | 2,445,405 | -0.22(-5.95%) |
Aug 01, 2014 | 3.800 | 3.860 | 3.650 | 3.700 | 1,148,571 | -0.06(-1.60%) |
Jul 31, 2014 | 3.820 | 3.860 | 3.760 | 3.760 | 784,760 | -0.11(-2.84%) |
Jul 30, 2014 | 3.970 | 3.970 | 3.840 | 3.870 | 1,125,273 | -0.11(-2.76%) |
Jul 29, 2014 | 3.960 | 3.980 | 3.890 | 3.980 | 715,633 | +0.06(+1.53%) |
Jul 28, 2014 | 3.920 | 3.960 | 3.860 | 3.920 | 744,813 | -0.01(-0.25%) |
Jul 25, 2014 | 3.810 | 3.940 | 3.800 | 3.930 | 1,120,906 | +0.17(+4.52%) |
Jul 24, 2014 | 3.920 | 3.920 | 3.750 | 3.760 | 1,870,339 | -0.19(-4.81%) |
Jul 23, 2014 | 3.930 | 4.000 | 3.910 | 3.950 | 507,761 | +0.04(+1.02%) |
Jul 22, 2014 | 4.030 | 4.060 | 3.900 | 3.910 | 1,144,567 | -0.15(-3.69%) |
Jul 21, 2014 | 4.090 | 4.100 | 4.020 | 4.060 | 517,940 | -0.02(-0.49%) |
Jul 18, 2014 | 3.970 | 4.110 | 3.940 | 4.080 | 945,722 | +0.03(+0.74%) |
Jul 17, 2014 | 3.930 | 4.090 | 3.900 | 4.050 | 1,674,025 | +0.16(+4.11%) |
Jul 16, 2014 | 3.850 | 3.910 | 3.840 | 3.890 | 805,041 | +0.06(+1.57%) |
Jul 15, 2014 | 4.040 | 4.040 | 3.820 | 3.830 | 1,583,659 | -0.14(-3.53%) |
Jul 14, 2014 | 3.910 | 4.080 | 3.900 | 3.970 | 1,222,761 | -0.11(-2.70%) |
Jul 11, 2014 | 4.040 | 4.110 | 3.960 | 4.080 | 1,791,003 | +0.01(+0.25%) |
Jul 10, 2014 | 4.340 | 4.370 | 4.010 | 4.070 | 2,715,289 | -0.18(-4.24%) |
Jul 09, 2014 | 4.260 | 4.290 | 4.160 | 4.250 | 2,212,188 | +0.00(+0.00%) |
Jul 08, 2014 | 4.200 | 4.270 | 4.050 | 4.250 | 1,690,131 | +0.10(+2.41%) |
Jul 07, 2014 | 4.300 | 4.300 | 4.090 | 4.150 | 1,348,665 | -0.23(-5.25%) |
Jul 03, 2014 | 4.160 | 4.380 | 4.380 | 4.380 | 1,299,200 | +0.14(+3.30%) |
Jul 02, 2014 | 4.140 | 4.270 | 4.090 | 4.240 | 2,100,906 | +0.11(+2.66%) |