Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.050 | 4.200 | 3.750 | 4.200 | 20,774 | +0.15(+3.70%) |
Sep 29, 2014 | 4.030 | 4.050 | 4.030 | 4.050 | 1,128 | +0.05(+1.25%) |
Sep 26, 2014 | 3.990 | 4.000 | 3.850 | 4.000 | 5,927 | +0.02(+0.50%) |
Sep 25, 2014 | 4.025 | 4.035 | 3.750 | 3.980 | 12,926 | -0.12(-2.93%) |
Sep 24, 2014 | 4.100 | 4.130 | 4.090 | 4.100 | 10,362 | -0.15(-3.53%) |
Sep 23, 2014 | 4.110 | 4.250 | 4.100 | 4.250 | 4,196 | +0.15(+3.66%) |
Sep 22, 2014 | 4.200 | 4.200 | 4.000 | 4.100 | 2,065 | -0.10(-2.38%) |
Sep 19, 2014 | 4.040 | 4.250 | 4.040 | 4.200 | 43,246 | +0.16(+4.06%) |
Sep 18, 2014 | 4.010 | 4.180 | 3.990 | 4.036 | 12,512 | +0.04(+0.90%) |
Sep 17, 2014 | 3.750 | 4.010 | 3.750 | 4.000 | 9,293 | +0.07(+1.78%) |
Sep 16, 2014 | 4.000 | 4.030 | 3.900 | 3.930 | 20,974 | -0.07(-1.75%) |
Sep 15, 2014 | 3.950 | 4.030 | 3.750 | 4.000 | 64,274 | -0.03(-0.74%) |
Sep 12, 2014 | 4.110 | 4.110 | 4.000 | 4.030 | 22,536 | -0.08(-1.95%) |
Sep 11, 2014 | 4.195 | 4.200 | 4.000 | 4.110 | 49,066 | -0.14(-3.29%) |
Sep 10, 2014 | 4.470 | 4.550 | 4.150 | 4.250 | 18,004 | -0.25(-5.56%) |
Sep 09, 2014 | 4.500 | 4.560 | 4.500 | 4.500 | 20,257 | -0.05(-1.10%) |
Sep 08, 2014 | 4.570 | 4.650 | 4.500 | 4.550 | 10,923 | -0.02(-0.44%) |
Sep 05, 2014 | 4.600 | 4.600 | 4.560 | 4.570 | 9,996 | -0.08(-1.72%) |
Sep 04, 2014 | 4.560 | 4.720 | 4.560 | 4.650 | 106,751 | +0.10(+2.20%) |
Sep 03, 2014 | 4.550 | 4.740 | 4.550 | 4.550 | 9,033 | -0.12(-2.57%) |
Sep 02, 2014 | 4.600 | 4.800 | 4.550 | 4.670 | 9,777 | -0.08(-1.68%) |
Aug 29, 2014 | 4.750 | 4.750 | 4.750 | 0 | -0.05(-1.04%) | |
Aug 28, 2014 | 4.800 | 4.940 | 4.800 | 4.800 | 866 | -0.15(-3.03%) |
Aug 27, 2014 | 4.750 | 4.950 | 4.750 | 4.950 | 5,310 | +0.00(+0.00%) |
Aug 26, 2014 | 4.900 | 4.990 | 4.750 | 4.950 | 4,433 | +0.05(+1.02%) |
Aug 25, 2014 | 5.020 | 5.020 | 4.900 | 4.900 | 59,593 | -0.07(-1.41%) |
Aug 22, 2014 | 5.065 | 4.970 | 4.970 | 12,159 | -0.09(-1.78%) | |
Aug 21, 2014 | 5.190 | 5.190 | 5.100 | 5.060 | 79,945 | -0.02(-0.39%) |
Aug 20, 2014 | 5.050 | 5.150 | 5.050 | 5.080 | 28,012 | +0.03(+0.59%) |
Aug 19, 2014 | 5.145 | 5.145 | 5.050 | 5.050 | 14,726 | -0.10(-1.94%) |
Aug 18, 2014 | 5.050 | 5.190 | 5.050 | 5.150 | 9,404 | +0.10(+1.98%) |
Aug 15, 2014 | 5.100 | 4.900 | 5.050 | 4,006 | +0.15(+3.06%) | |
Aug 14, 2014 | 5.010 | 5.100 | 4.770 | 4.900 | 2,416 | -0.15(-2.97%) |
Aug 13, 2014 | 5.100 | 4.945 | 5.050 | 6,018 | +0.10(+2.12%) | |
Aug 12, 2014 | 5.385 | 5.385 | 4.750 | 4.945 | 10,402 | -0.35(-6.70%) |
Aug 11, 2014 | 5.550 | 5.600 | 4.650 | 5.300 | 39,571 | -0.25(-4.50%) |
Aug 08, 2014 | 5.300 | 5.590 | 5.200 | 5.550 | 10,618 | +0.24(+4.52%) |
Aug 07, 2014 | 5.250 | 5.550 | 5.000 | 5.310 | 20,845 | -0.29(-5.18%) |
Aug 06, 2014 | 5.490 | 5.600 | 5.420 | 5.600 | 4,363 | +0.10(+1.82%) |
Aug 05, 2014 | 5.250 | 5.500 | 5.250 | 5.500 | 8,479 | +0.30(+5.77%) |
Aug 04, 2014 | 5.390 | 5.390 | 5.150 | 5.200 | 1,822 | -0.19(-3.53%) |
Aug 01, 2014 | 5.150 | 5.390 | 4.995 | 5.390 | 18,179 | -0.01(-0.19%) |
Jul 31, 2014 | 5.250 | 5.450 | 5.150 | 5.400 | 7,972 | +0.10(+1.89%) |
Jul 30, 2014 | 5.150 | 5.300 | 5.150 | 5.300 | 5,750 | -0.04(-0.75%) |
Jul 29, 2014 | 5.340 | 5.400 | 5.310 | 5.340 | 9,897 | +0.00(+0.00%) |
Jul 28, 2014 | 5.330 | 5.340 | 5.120 | 5.340 | 14,712 | -0.01(-0.19%) |
Jul 25, 2014 | 5.160 | 5.450 | 5.080 | 5.350 | 5,979 | +0.00(+0.00%) |
Jul 24, 2014 | 5.380 | 5.380 | 5.100 | 5.350 | 12,468 | -0.05(-0.93%) |
Jul 23, 2014 | 5.310 | 5.590 | 5.230 | 5.400 | 8,403 | +0.09(+1.69%) |
Jul 22, 2014 | 5.400 | 5.410 | 5.300 | 5.310 | 8,149 | -0.09(-1.67%) |
Jul 21, 2014 | 5.720 | 5.720 | 5.400 | 5.400 | 31,868 | -0.32(-5.59%) |
Jul 18, 2014 | 5.700 | 5.760 | 5.650 | 5.720 | 16,938 | -0.08(-1.38%) |
Jul 17, 2014 | 5.870 | 5.950 | 5.750 | 5.800 | 7,352 | +0.09(+1.58%) |
Jul 16, 2014 | 5.910 | 5.910 | 5.700 | 5.710 | 4,247 | -0.20(-3.38%) |
Jul 15, 2014 | 5.970 | 6.100 | 5.750 | 5.910 | 9,945 | -0.07(-1.17%) |
Jul 14, 2014 | 5.900 | 6.150 | 5.800 | 5.980 | 14,188 | +0.08(+1.36%) |
Jul 11, 2014 | 5.800 | 6.050 | 5.800 | 5.900 | 8,424 | +0.13(+2.25%) |
Jul 10, 2014 | 6.100 | 6.100 | 5.620 | 5.770 | 9,131 | -0.33(-5.41%) |
Jul 09, 2014 | 5.850 | 6.200 | 5.850 | 6.100 | 11,378 | +0.25(+4.27%) |
Jul 08, 2014 | 6.000 | 6.000 | 5.600 | 5.850 | 18,389 | -0.43(-6.85%) |
Jul 07, 2014 | 6.450 | 6.460 | 5.500 | 6.280 | 42,291 | -0.17(-2.64%) |
Jul 03, 2014 | 6.450 | 6.450 | 6.450 | 0 | -0.15(-2.27%) | |
Jul 02, 2014 | 6.710 | 6.740 | 6.500 | 6.600 | 44,289 | -0.15(-2.22%) |