Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.423 | 3.678 | 3.349 | 3.646 | 542,013 | +0.23(+6.79%) |
Sep 29, 2014 | 3.321 | 3.479 | 3.293 | 3.414 | 263,923 | +0.06(+1.94%) |
Sep 26, 2014 | 3.312 | 3.377 | 3.247 | 3.349 | 191,133 | +0.03(+0.84%) |
Sep 25, 2014 | 3.293 | 3.330 | 3.229 | 3.321 | 208,648 | +0.03(+0.85%) |
Sep 24, 2014 | 3.265 | 3.340 | 3.201 | 3.293 | 172,571 | +0.07(+2.31%) |
Sep 23, 2014 | 3.265 | 3.386 | 3.201 | 3.219 | 642,252 | +0.00(+0.00%) |
Sep 22, 2014 | 3.368 | 3.368 | 3.182 | 3.219 | 394,970 | -0.14(-4.14%) |
Sep 19, 2014 | 3.386 | 3.516 | 3.358 | 3.358 | 289,355 | -0.06(-1.63%) |
Sep 18, 2014 | 3.497 | 3.553 | 3.358 | 3.414 | 251,541 | -0.05(-1.34%) |
Sep 17, 2014 | 3.479 | 3.609 | 3.451 | 3.460 | 443,196 | +0.05(+1.36%) |
Sep 16, 2014 | 3.414 | 3.516 | 3.358 | 3.414 | 266,351 | -0.05(-1.34%) |
Sep 15, 2014 | 3.655 | 3.665 | 3.389 | 3.460 | 764,208 | -0.20(-5.57%) |
Sep 12, 2014 | 3.766 | 3.804 | 3.646 | 3.664 | 340,560 | -0.07(-1.98%) |
Sep 11, 2014 | 3.831 | 3.850 | 3.711 | 3.739 | 781,605 | -0.11(-2.89%) |
Sep 10, 2014 | 4.128 | 4.360 | 3.766 | 3.850 | 4,987,829 | +0.20(+5.60%) |
Sep 09, 2014 | 3.748 | 3.757 | 3.590 | 3.646 | 524,859 | -0.07(-1.99%) |
Sep 08, 2014 | 3.915 | 3.971 | 3.692 | 3.720 | 518,979 | -0.18(-4.52%) |
Sep 05, 2014 | 4.100 | 4.110 | 3.804 | 3.896 | 452,415 | -0.21(-5.19%) |
Sep 04, 2014 | 4.045 | 4.240 | 3.961 | 4.110 | 1,190,085 | +0.16(+3.99%) |
Sep 03, 2014 | 3.850 | 4.304 | 3.850 | 3.952 | 1,532,716 | +0.10(+2.65%) |
Sep 02, 2014 | 3.757 | 3.989 | 3.739 | 3.850 | 633,983 | +0.08(+2.22%) |
Aug 29, 2014 | 3.868 | 3.766 | 3.766 | 3.766 | 318,641 | -0.08(-2.17%) |
Aug 28, 2014 | 3.739 | 3.971 | 3.646 | 3.850 | 538,768 | +0.09(+2.47%) |
Aug 27, 2014 | 3.627 | 3.804 | 3.618 | 3.757 | 393,637 | +0.10(+2.79%) |
Aug 26, 2014 | 3.572 | 3.731 | 3.562 | 3.655 | 394,842 | +0.05(+1.29%) |
Aug 25, 2014 | 3.748 | 3.748 | 3.572 | 3.609 | 647,363 | -0.23(-6.04%) |
Aug 22, 2014 | 3.859 | 4.054 | 3.804 | 3.841 | 822,645 | +0.01(+0.24%) |
Aug 21, 2014 | 3.646 | 3.943 | 3.581 | 3.831 | 2,178,507 | +0.33(+9.55%) |
Aug 20, 2014 | 3.418 | 3.553 | 3.414 | 3.497 | 321,992 | +0.06(+1.62%) |
Aug 19, 2014 | 3.395 | 3.460 | 3.340 | 3.442 | 208,224 | +0.05(+1.37%) |
Aug 18, 2014 | 3.451 | 3.544 | 3.395 | 3.395 | 230,435 | -0.08(-2.40%) |
Aug 15, 2014 | 3.590 | 3.655 | 3.442 | 3.479 | 378,492 | -0.06(-1.57%) |
Aug 14, 2014 | 3.386 | 3.567 | 3.377 | 3.534 | 422,370 | +0.14(+4.10%) |
Aug 13, 2014 | 3.386 | 3.488 | 3.349 | 3.395 | 524,896 | +0.07(+2.23%) |
Aug 12, 2014 | 3.349 | 3.460 | 3.293 | 3.321 | 249,437 | +0.00(+0.00%) |
Aug 11, 2014 | 3.312 | 3.377 | 3.238 | 3.321 | 233,714 | +0.05(+1.42%) |
Aug 08, 2014 | 3.238 | 3.312 | 3.201 | 3.275 | 314,935 | +0.00(+0.00%) |
Aug 07, 2014 | 3.330 | 3.414 | 3.247 | 3.275 | 300,028 | +0.06(+1.73%) |
Aug 06, 2014 | 3.247 | 3.284 | 3.201 | 3.219 | 246,757 | -0.07(-2.25%) |
Aug 05, 2014 | 3.247 | 3.377 | 3.247 | 3.293 | 193,324 | +0.03(+0.85%) |
Aug 04, 2014 | 3.414 | 3.460 | 3.247 | 3.265 | 434,989 | -0.10(-3.03%) |
Aug 01, 2014 | 3.423 | 3.470 | 3.265 | 3.368 | 482,685 | -0.07(-2.16%) |
Jul 31, 2014 | 3.479 | 3.543 | 3.368 | 3.442 | 557,046 | -0.04(-1.07%) |
Jul 30, 2014 | 3.618 | 3.655 | 3.442 | 3.479 | 617,761 | -0.18(-4.82%) |
Jul 29, 2014 | 3.729 | 4.035 | 3.618 | 3.655 | 6,857,040 | +0.47(+14.87%) |
Jul 28, 2014 | 3.312 | 3.340 | 3.126 | 3.182 | 367,914 | -0.07(-2.28%) |
Jul 25, 2014 | 3.256 | 3.284 | 3.173 | 3.256 | 173,025 | -0.01(-0.28%) |
Jul 24, 2014 | 3.330 | 3.423 | 3.247 | 3.265 | 391,491 | -0.07(-2.22%) |
Jul 23, 2014 | 3.386 | 3.395 | 3.312 | 3.340 | 239,567 | -0.06(-1.64%) |
Jul 22, 2014 | 3.516 | 3.572 | 3.377 | 3.395 | 431,188 | -0.15(-4.19%) |
Jul 21, 2014 | 3.405 | 3.711 | 3.386 | 3.544 | 1,140,577 | +0.19(+5.82%) |
Jul 18, 2014 | 3.330 | 3.432 | 3.238 | 3.349 | 636,261 | -0.04(-1.10%) |
Jul 17, 2014 | 3.534 | 3.618 | 3.368 | 3.386 | 465,788 | -0.07(-2.14%) |
Jul 16, 2014 | 3.748 | 3.748 | 3.432 | 3.460 | 592,115 | -0.20(-5.57%) |
Jul 15, 2014 | 3.794 | 3.841 | 3.653 | 3.664 | 344,355 | -0.18(-4.59%) |
Jul 14, 2014 | 3.878 | 3.943 | 3.748 | 3.841 | 365,407 | -0.04(-0.96%) |
Jul 11, 2014 | 3.683 | 4.100 | 3.683 | 3.878 | 1,652,844 | +0.17(+4.50%) |
Jul 10, 2014 | 3.757 | 3.878 | 3.618 | 3.711 | 768,012 | -0.20(-5.21%) |
Jul 09, 2014 | 4.128 | 4.332 | 3.757 | 3.915 | 3,412,410 | +0.08(+2.18%) |
Jul 08, 2014 | 4.202 | 4.369 | 3.804 | 3.831 | 7,020,692 | -0.83(-17.73%) |
Jul 07, 2014 | 3.201 | 4.768 | 3.173 | 4.657 | 22,513,502 | +1.69(+56.88%) |
Jul 03, 2014 | 3.043 | 3.043 | 2.950 | 2.969 | 37,081 | -0.07(-2.44%) |
Jul 02, 2014 | 3.098 | 3.173 | 2.987 | 3.043 | 161,330 | -0.05(-1.50%) |