Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.220 | 3.350 | 3.200 | 3.200 | 253,264 | -0.05(-1.54%) |
Sep 29, 2014 | 3.250 | 3.320 | 3.230 | 3.250 | 290,712 | -0.05(-1.52%) |
Sep 26, 2014 | 3.390 | 3.390 | 3.260 | 3.300 | 498,667 | -0.10(-2.94%) |
Sep 25, 2014 | 3.110 | 3.400 | 3.090 | 3.400 | 843,962 | +0.30(+9.68%) |
Sep 24, 2014 | 3.100 | 3.200 | 3.030 | 3.100 | 450,717 | -0.03(-0.96%) |
Sep 23, 2014 | 2.950 | 3.240 | 2.950 | 3.130 | 679,419 | +0.18(+6.10%) |
Sep 22, 2014 | 3.000 | 3.050 | 2.930 | 2.950 | 660,673 | +0.00(+0.00%) |
Sep 19, 2014 | 3.180 | 3.310 | 2.950 | 2.950 | 2,225,419 | -0.26(-8.10%) |
Sep 18, 2014 | 3.010 | 3.250 | 3.000 | 3.210 | 595,411 | +0.21(+7.00%) |
Sep 17, 2014 | 3.120 | 3.210 | 3.000 | 3.000 | 568,347 | -0.15(-4.76%) |
Sep 16, 2014 | 3.160 | 3.260 | 3.070 | 3.150 | 496,269 | -0.03(-0.94%) |
Sep 15, 2014 | 3.240 | 3.250 | 3.110 | 3.180 | 369,864 | +0.03(+0.95%) |
Sep 12, 2014 | 3.120 | 3.170 | 3.090 | 3.150 | 245,882 | -0.03(-0.94%) |
Sep 11, 2014 | 3.020 | 3.200 | 3.000 | 3.180 | 526,571 | +0.11(+3.58%) |
Sep 10, 2014 | 3.040 | 3.070 | 2.980 | 3.070 | 292,732 | -0.02(-0.65%) |
Sep 09, 2014 | 2.890 | 3.140 | 2.850 | 3.090 | 233,261 | +0.22(+7.67%) |
Sep 08, 2014 | 2.950 | 2.950 | 2.860 | 2.870 | 136,729 | -0.10(-3.37%) |
Sep 05, 2014 | 2.990 | 2.820 | 2.970 | 252,131 | +0.15(+5.32%) | |
Sep 04, 2014 | 3.040 | 3.040 | 2.740 | 2.820 | 485,430 | -0.17(-5.69%) |
Sep 03, 2014 | 3.040 | 3.040 | 2.980 | 2.990 | 123,900 | -0.03(-0.99%) |
Sep 02, 2014 | 3.040 | 3.090 | 3.020 | 3.020 | 183,340 | -0.06(-1.95%) |
Aug 29, 2014 | 3.080 | 3.080 | 3.080 | 0 | +0.04(+1.32%) | |
Aug 28, 2014 | 3.060 | 3.120 | 3.040 | 3.040 | 166,024 | +0.00(+0.00%) |
Aug 27, 2014 | 3.070 | 3.070 | 3.040 | 3.040 | 64,817 | -0.05(-1.62%) |
Aug 26, 2014 | 3.140 | 3.140 | 3.060 | 3.090 | 81,821 | +0.02(+0.65%) |
Aug 25, 2014 | 3.140 | 3.140 | 3.070 | 3.070 | 93,601 | -0.08(-2.54%) |
Aug 22, 2014 | 3.210 | 3.220 | 3.110 | 3.150 | 148,913 | -0.08(-2.48%) |
Aug 21, 2014 | 3.080 | 3.230 | 3.070 | 3.230 | 257,328 | +0.12(+3.86%) |
Aug 20, 2014 | 3.050 | 3.140 | 3.050 | 3.110 | 183,730 | +0.06(+1.97%) |
Aug 19, 2014 | 3.070 | 3.080 | 3.030 | 3.050 | 101,577 | -0.01(-0.33%) |
Aug 18, 2014 | 3.060 | 3.080 | 3.040 | 3.060 | 95,016 | -0.04(-1.29%) |
Aug 15, 2014 | 3.050 | 3.120 | 3.040 | 3.100 | 204,226 | +0.04(+1.31%) |
Aug 14, 2014 | 3.130 | 3.130 | 3.060 | 3.060 | 107,015 | -0.07(-2.24%) |
Aug 13, 2014 | 3.180 | 3.180 | 3.100 | 3.130 | 74,925 | -0.03(-0.95%) |
Aug 12, 2014 | 3.200 | 3.200 | 3.130 | 3.160 | 168,802 | -0.04(-1.25%) |
Aug 11, 2014 | 3.110 | 3.200 | 3.110 | 3.200 | 92,136 | +0.09(+2.89%) |
Aug 08, 2014 | 3.180 | 3.200 | 3.110 | 3.110 | 114,099 | -0.11(-3.42%) |
Aug 07, 2014 | 3.260 | 3.280 | 3.180 | 3.220 | 230,123 | -0.08(-2.42%) |
Aug 06, 2014 | 3.270 | 3.350 | 3.180 | 3.300 | 391,555 | +0.05(+1.54%) |
Aug 05, 2014 | 3.160 | 3.250 | 3.030 | 3.250 | 378,382 | +0.05(+1.56%) |
Aug 01, 2014 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Jul 31, 2014 | 3.130 | 3.210 | 3.100 | 3.200 | 327,809 | +0.05(+1.59%) |
Jul 30, 2014 | 3.080 | 3.200 | 3.020 | 3.150 | 239,640 | +0.07(+2.27%) |
Jul 29, 2014 | 3.140 | 3.170 | 3.060 | 3.080 | 150,899 | -0.09(-2.84%) |
Jul 28, 2014 | 3.070 | 3.190 | 3.070 | 3.170 | 307,324 | +0.08(+2.59%) |
Jul 25, 2014 | 2.980 | 3.100 | 2.970 | 3.090 | 297,259 | +0.17(+5.82%) |
Jul 24, 2014 | 2.990 | 2.990 | 2.900 | 2.920 | 192,228 | -0.06(-2.01%) |
Jul 23, 2014 | 3.070 | 3.110 | 2.950 | 2.980 | 318,315 | -0.07(-2.30%) |
Jul 22, 2014 | 3.130 | 3.140 | 3.050 | 3.050 | 193,970 | -0.11(-3.48%) |
Jul 21, 2014 | 3.170 | 3.200 | 3.040 | 3.160 | 259,650 | +0.01(+0.32%) |
Jul 18, 2014 | 3.240 | 3.250 | 3.110 | 3.150 | 185,634 | -0.14(-4.26%) |
Jul 17, 2014 | 3.040 | 3.290 | 2.990 | 3.290 | 402,932 | +0.29(+9.67%) |
Jul 16, 2014 | 3.130 | 3.130 | 2.990 | 3.000 | 290,831 | -0.06(-1.96%) |
Jul 15, 2014 | 3.250 | 3.290 | 3.060 | 3.060 | 377,254 | -0.15(-4.67%) |
Jul 14, 2014 | 3.210 | 3.340 | 3.200 | 3.210 | 230,997 | -0.14(-4.18%) |
Jul 11, 2014 | 3.200 | 3.350 | 3.140 | 3.350 | 406,459 | +0.07(+2.13%) |
Jul 10, 2014 | 3.370 | 3.500 | 3.270 | 3.280 | 715,870 | -0.06(-1.80%) |
Jul 09, 2014 | 3.250 | 3.360 | 3.160 | 3.340 | 456,023 | +0.09(+2.77%) |
Jul 08, 2014 | 3.050 | 3.290 | 3.050 | 3.250 | 642,965 | +0.18(+5.86%) |
Jul 07, 2014 | 3.020 | 3.100 | 3.010 | 3.070 | 236,125 | +0.05(+1.66%) |
Jul 04, 2014 | 3.020 | 3.060 | 2.990 | 3.020 | 85,104 | -0.04(-1.31%) |
Jul 03, 2014 | 3.010 | 3.100 | 2.940 | 3.060 | 241,226 | +0.07(+2.34%) |