Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.780 | 3.790 | 3.650 | 3.660 | 3,313,376 | -0.12(-3.17%) |
Sep 29, 2014 | 3.770 | 3.850 | 3.770 | 3.780 | 1,153,007 | -0.03(-0.79%) |
Sep 26, 2014 | 3.830 | 3.850 | 3.780 | 3.810 | 1,165,553 | -0.02(-0.52%) |
Sep 25, 2014 | 3.870 | 3.940 | 3.780 | 3.830 | 3,988,428 | -0.09(-2.30%) |
Sep 24, 2014 | 3.850 | 3.930 | 3.840 | 3.920 | 2,765,250 | +0.06(+1.55%) |
Sep 23, 2014 | 3.830 | 3.860 | 3.770 | 3.860 | 4,346,014 | -0.01(-0.26%) |
Sep 22, 2014 | 3.990 | 3.990 | 3.840 | 3.870 | 3,066,729 | -0.16(-3.97%) |
Sep 19, 2014 | 3.900 | 4.030 | 3.860 | 4.030 | 5,495,678 | +0.14(+3.60%) |
Sep 18, 2014 | 3.950 | 4.039 | 3.880 | 3.890 | 4,102,068 | -0.03(-0.77%) |
Sep 17, 2014 | 3.780 | 3.990 | 3.780 | 3.920 | 5,589,823 | +0.15(+3.98%) |
Sep 16, 2014 | 3.800 | 3.810 | 3.750 | 3.770 | 2,778,285 | -0.02(-0.53%) |
Sep 15, 2014 | 3.840 | 3.910 | 3.780 | 3.790 | 4,075,661 | -0.06(-1.56%) |
Sep 12, 2014 | 3.820 | 3.890 | 3.780 | 3.850 | 3,257,652 | +0.02(+0.52%) |
Sep 11, 2014 | 3.730 | 3.870 | 3.730 | 3.830 | 3,763,064 | +0.08(+2.13%) |
Sep 10, 2014 | 3.760 | 3.780 | 3.730 | 3.750 | 4,101,593 | -0.01(-0.27%) |
Sep 09, 2014 | 3.760 | 3.790 | 3.670 | 3.760 | 4,822,869 | -0.03(-0.79%) |
Sep 08, 2014 | 3.830 | 3.860 | 3.750 | 3.790 | 2,824,283 | -0.02(-0.52%) |
Sep 05, 2014 | 3.800 | 3.880 | 3.730 | 3.810 | 2,362,240 | +0.01(+0.26%) |
Sep 04, 2014 | 3.920 | 4.000 | 3.790 | 3.800 | 2,583,174 | -0.09(-2.31%) |
Sep 03, 2014 | 3.940 | 3.950 | 3.850 | 3.890 | 1,882,172 | -0.03(-0.77%) |
Sep 02, 2014 | 4.000 | 4.008 | 3.910 | 3.920 | 1,981,992 | -0.06(-1.51%) |
Aug 29, 2014 | 3.980 | 3.980 | 3.980 | 3.980 | 1,376,000 | +0.02(+0.51%) |
Aug 28, 2014 | 3.950 | 4.000 | 3.940 | 3.960 | 1,301,047 | -0.03(-0.75%) |
Aug 27, 2014 | 3.980 | 4.020 | 3.900 | 3.990 | 1,482,662 | +0.01(+0.25%) |
Aug 26, 2014 | 3.980 | 4.010 | 3.950 | 3.980 | 1,770,892 | -0.02(-0.50%) |
Aug 25, 2014 | 4.050 | 4.100 | 3.980 | 4.000 | 2,059,649 | -0.04(-0.99%) |
Aug 22, 2014 | 4.010 | 4.060 | 3.950 | 4.040 | 1,951,482 | +0.02(+0.50%) |
Aug 21, 2014 | 4.040 | 4.048 | 3.920 | 4.020 | 2,208,651 | +0.00(+0.00%) |
Aug 20, 2014 | 4.080 | 4.180 | 3.990 | 4.020 | 2,551,229 | -0.12(-2.90%) |
Aug 19, 2014 | 4.140 | 4.190 | 4.100 | 4.140 | 3,282,321 | +0.00(+0.00%) |
Aug 18, 2014 | 4.030 | 4.140 | 4.010 | 4.140 | 3,948,708 | +0.15(+3.76%) |
Aug 15, 2014 | 4.010 | 4.050 | 3.950 | 3.990 | 2,661,979 | -0.01(-0.25%) |
Aug 14, 2014 | 3.780 | 4.100 | 3.750 | 4.000 | 6,583,791 | +0.23(+6.10%) |
Aug 13, 2014 | 3.680 | 3.770 | 3.700 | 3.770 | 1,573,652 | +0.07(+1.89%) |
Aug 12, 2014 | 3.900 | 3.930 | 3.650 | 3.700 | 4,981,051 | -0.16(-4.15%) |
Aug 11, 2014 | 3.730 | 3.880 | 3.730 | 3.860 | 2,301,559 | +0.17(+4.61%) |
Aug 08, 2014 | 3.710 | 3.750 | 3.660 | 3.690 | 2,152,978 | -0.03(-0.81%) |
Aug 07, 2014 | 3.750 | 3.800 | 3.700 | 3.720 | 2,362,891 | -0.04(-1.06%) |
Aug 06, 2014 | 3.740 | 3.850 | 3.695 | 3.760 | 3,053,236 | -0.01(-0.27%) |
Aug 05, 2014 | 3.930 | 3.960 | 3.720 | 3.770 | 4,772,399 | -0.17(-4.31%) |
Aug 04, 2014 | 3.900 | 4.040 | 3.900 | 3.940 | 2,407,423 | +0.04(+1.03%) |
Aug 01, 2014 | 3.950 | 4.050 | 3.850 | 3.900 | 3,208,579 | -0.06(-1.52%) |
Jul 31, 2014 | 4.020 | 4.080 | 3.960 | 3.960 | 3,476,871 | -0.12(-2.94%) |
Jul 30, 2014 | 3.950 | 4.140 | 3.940 | 4.080 | 3,494,003 | +0.04(+0.99%) |
Jul 29, 2014 | 3.980 | 4.050 | 3.650 | 4.040 | 11,330,215 | +0.05(+1.25%) |
Jul 28, 2014 | 4.160 | 4.200 | 3.980 | 3.990 | 3,442,622 | -0.17(-4.09%) |
Jul 25, 2014 | 4.050 | 4.160 | 4.010 | 4.160 | 2,608,619 | +0.06(+1.46%) |
Jul 24, 2014 | 4.020 | 4.110 | 3.980 | 4.100 | 2,804,860 | +0.06(+1.49%) |
Jul 23, 2014 | 4.020 | 4.080 | 3.980 | 4.040 | 1,182,180 | +0.01(+0.25%) |
Jul 22, 2014 | 4.060 | 4.105 | 4.020 | 4.030 | 1,041,205 | -0.03(-0.74%) |
Jul 21, 2014 | 4.070 | 4.090 | 3.980 | 4.060 | 1,668,721 | -0.04(-0.98%) |
Jul 18, 2014 | 3.910 | 4.105 | 3.850 | 4.100 | 1,960,842 | +0.16(+4.06%) |
Jul 17, 2014 | 4.000 | 4.080 | 3.910 | 3.940 | 3,134,534 | -0.12(-2.96%) |
Jul 16, 2014 | 4.140 | 4.170 | 3.950 | 4.060 | 5,114,285 | -0.09(-2.17%) |
Jul 15, 2014 | 4.260 | 4.300 | 4.120 | 4.150 | 3,297,296 | -0.11(-2.58%) |
Jul 14, 2014 | 4.350 | 4.360 | 4.220 | 4.260 | 3,273,868 | -0.06(-1.39%) |
Jul 11, 2014 | 4.200 | 4.320 | 4.190 | 4.320 | 2,153,123 | +0.14(+3.35%) |
Jul 10, 2014 | 4.270 | 4.350 | 4.150 | 4.180 | 4,823,957 | -0.20(-4.57%) |
Jul 09, 2014 | 4.340 | 4.450 | 4.320 | 4.380 | 3,221,657 | +0.06(+1.39%) |
Jul 08, 2014 | 4.390 | 4.400 | 4.250 | 4.320 | 3,497,524 | -0.11(-2.48%) |
Jul 07, 2014 | 4.500 | 4.530 | 4.280 | 4.430 | 5,037,430 | -0.03(-0.67%) |
Jul 03, 2014 | 4.450 | 4.460 | 4.460 | 4.460 | 4,627,600 | +0.08(+1.83%) |
Jul 02, 2014 | 4.450 | 4.470 | 4.280 | 4.380 | 10,212,072 | +0.18(+4.29%) |