Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.780 | 3.840 | 3.700 | 3.700 | 1,789 | -0.15(-3.89%) |
Sep 29, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 561 | -0.07(-1.79%) |
Sep 26, 2014 | 3.760 | 3.964 | 3.750 | 3.920 | 1,667 | +0.22(+5.95%) |
Sep 25, 2014 | 3.610 | 3.748 | 3.610 | 3.700 | 8,027 | +0.04(+1.09%) |
Sep 24, 2014 | 3.780 | 3.780 | 3.617 | 3.660 | 9,220 | -0.03(-0.81%) |
Sep 23, 2014 | 3.750 | 4.070 | 3.690 | 3.690 | 9,216 | -0.07(-1.86%) |
Sep 22, 2014 | 3.740 | 3.900 | 3.740 | 3.760 | 5,045 | -0.21(-5.29%) |
Sep 19, 2014 | 4.040 | 4.040 | 3.910 | 3.970 | 7,977 | -0.05(-1.24%) |
Sep 18, 2014 | 3.710 | 4.020 | 3.700 | 4.020 | 4,649 | +0.20(+5.24%) |
Sep 17, 2014 | 3.670 | 3.820 | 3.660 | 3.820 | 17,929 | +0.11(+2.96%) |
Sep 16, 2014 | 3.660 | 3.710 | 3.660 | 3.710 | 2,508 | -0.01(-0.27%) |
Sep 15, 2014 | 3.890 | 3.890 | 3.700 | 3.720 | 26,319 | -0.21(-5.34%) |
Sep 12, 2014 | 3.910 | 3.980 | 3.850 | 3.930 | 4,716 | -0.06(-1.50%) |
Sep 11, 2014 | 3.900 | 3.990 | 3.860 | 3.990 | 4,612 | +0.08(+2.05%) |
Sep 10, 2014 | 3.960 | 4.000 | 3.900 | 3.910 | 24,121 | -0.09(-2.25%) |
Sep 09, 2014 | 4.000 | 4.010 | 3.970 | 4.000 | 7,069 | +0.04(+1.01%) |
Sep 08, 2014 | 3.930 | 3.960 | 3.900 | 3.960 | 3,015 | -0.04(-1.00%) |
Sep 05, 2014 | 4.010 | 4.020 | 4.010 | 4.000 | 8,750 | -0.06(-1.48%) |
Sep 04, 2014 | 4.280 | 4.400 | 4.013 | 4.060 | 26,724 | -0.12(-2.87%) |
Sep 03, 2014 | 3.999 | 4.400 | 3.999 | 4.180 | 30,417 | +0.18(+4.50%) |
Sep 02, 2014 | 4.100 | 4.100 | 3.871 | 4.000 | 29,216 | -0.03(-0.74%) |
Aug 29, 2014 | 3.880 | 4.030 | 4.030 | 4.030 | 14,400 | -0.03(-0.74%) |
Aug 28, 2014 | 4.040 | 4.110 | 3.914 | 4.060 | 29,750 | +0.01(+0.25%) |
Aug 27, 2014 | 4.100 | 4.020 | 4.050 | 4.050 | 9,009 | +0.03(+0.75%) |
Aug 26, 2014 | 4.070 | 4.150 | 4.020 | 4.020 | 3,826 | -0.13(-3.13%) |
Aug 25, 2014 | 4.010 | 4.150 | 4.010 | 4.150 | 406 | +0.00(+0.00%) |
Aug 22, 2014 | 4.010 | 4.150 | 4.010 | 4.150 | 11,845 | +0.13(+3.23%) |
Aug 21, 2014 | 4.020 | 4.120 | 4.010 | 4.020 | 7,211 | -0.09(-2.19%) |
Aug 20, 2014 | 4.000 | 4.110 | 4.000 | 4.110 | 19,274 | -0.01(-0.24%) |
Aug 19, 2014 | 4.099 | 4.120 | 4.030 | 4.120 | 26,143 | +0.10(+2.49%) |
Aug 18, 2014 | 4.000 | 4.100 | 4.000 | 4.020 | 7,155 | +0.01(+0.25%) |
Aug 15, 2014 | 4.090 | 4.100 | 4.010 | 4.010 | 695 | -0.09(-2.20%) |
Aug 14, 2014 | 4.098 | 4.100 | 4.000 | 4.100 | 9,031 | +0.02(+0.49%) |
Aug 13, 2014 | 4.000 | 4.100 | 4.000 | 4.080 | 21,625 | +0.22(+5.70%) |
Aug 12, 2014 | 4.000 | 4.130 | 3.820 | 3.860 | 37,713 | -0.24(-5.85%) |
Aug 11, 2014 | 3.910 | 4.130 | 3.910 | 4.100 | 2,019 | +0.00(+0.00%) |
Aug 08, 2014 | 4.000 | 4.000 | 3.990 | 4.100 | 5,022 | +0.12(+3.01%) |
Aug 07, 2014 | 3.750 | 3.980 | 3.750 | 3.980 | 4,134 | +0.20(+5.29%) |
Aug 06, 2014 | 4.040 | 4.040 | 3.780 | 3.780 | 510 | -0.19(-4.79%) |
Aug 05, 2014 | 3.900 | 4.125 | 3.690 | 3.970 | 58,265 | +0.08(+2.06%) |
Aug 04, 2014 | 3.700 | 3.930 | 3.670 | 3.890 | 8,044 | +0.03(+0.78%) |
Aug 01, 2014 | 3.640 | 3.880 | 3.510 | 3.860 | 14,123 | +0.21(+5.75%) |
Jul 31, 2014 | 3.850 | 3.900 | 3.550 | 3.650 | 23,448 | -0.30(-7.59%) |
Jul 30, 2014 | 4.090 | 4.190 | 3.840 | 3.950 | 10,189 | -0.04(-1.00%) |
Jul 29, 2014 | 4.160 | 4.160 | 4.050 | 3.990 | 3,348 | -0.36(-8.28%) |
Jul 28, 2014 | 4.060 | 4.380 | 4.050 | 4.350 | 11,523 | +0.19(+4.57%) |
Jul 25, 2014 | 3.900 | 4.300 | 3.900 | 4.160 | 8,214 | +0.22(+5.58%) |
Jul 24, 2014 | 4.000 | 4.000 | 3.900 | 3.940 | 6,342 | -0.08(-1.99%) |
Jul 23, 2014 | 4.110 | 4.270 | 4.020 | 4.020 | 87,470 | -0.20(-4.74%) |
Jul 22, 2014 | 4.120 | 4.240 | 3.900 | 4.220 | 54,487 | +0.16(+3.94%) |
Jul 21, 2014 | 4.050 | 4.150 | 4.020 | 4.060 | 104,126 | -0.08(-1.93%) |
Jul 18, 2014 | 4.170 | 4.200 | 4.050 | 4.140 | 5,912 | -0.07(-1.66%) |
Jul 17, 2014 | 4.216 | 4.220 | 4.157 | 4.210 | 3,590 | -0.08(-1.86%) |
Jul 16, 2014 | 4.170 | 4.290 | 4.170 | 4.290 | 5,628 | +0.07(+1.66%) |
Jul 15, 2014 | 4.200 | 4.250 | 4.200 | 4.220 | 20,174 | -0.03(-0.71%) |
Jul 14, 2014 | 4.271 | 4.271 | 4.220 | 4.250 | 33,618 | -0.03(-0.70%) |
Jul 11, 2014 | 4.250 | 4.290 | 4.250 | 4.280 | 9,643 | +0.03(+0.71%) |
Jul 10, 2014 | 4.270 | 4.298 | 4.250 | 4.250 | 3,225 | -0.05(-1.17%) |
Jul 09, 2014 | 4.280 | 4.330 | 4.270 | 4.300 | 3,602 | -0.02(-0.45%) |
Jul 08, 2014 | 4.320 | 4.350 | 4.300 | 4.320 | 7,936 | -0.04(-0.92%) |
Jul 07, 2014 | 4.560 | 4.560 | 4.350 | 4.360 | 6,538 | -0.15(-3.33%) |
Jul 03, 2014 | 4.600 | 4.510 | 4.510 | 4.510 | 16,400 | -0.09(-1.96%) |
Jul 02, 2014 | 4.689 | 4.689 | 4.550 | 4.600 | 5,474 | +0.10(+2.22%) |