Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.710 | 3.798 | 3.680 | 3.690 | 54,797 | +0.02(+0.54%) |
Sep 29, 2014 | 3.720 | 3.720 | 3.640 | 3.670 | 28,830 | -0.06(-1.61%) |
Sep 26, 2014 | 3.570 | 3.740 | 3.565 | 3.730 | 76,106 | +0.14(+3.90%) |
Sep 25, 2014 | 3.750 | 3.820 | 3.500 | 3.590 | 174,800 | -0.16(-4.27%) |
Sep 24, 2014 | 3.820 | 3.870 | 3.700 | 3.750 | 80,237 | -0.06(-1.57%) |
Sep 23, 2014 | 3.790 | 3.880 | 3.759 | 3.810 | 83,478 | +0.04(+1.06%) |
Sep 22, 2014 | 3.900 | 3.910 | 3.682 | 3.770 | 173,254 | -0.12(-3.08%) |
Sep 19, 2014 | 4.100 | 4.130 | 3.850 | 3.890 | 293,624 | -0.22(-5.35%) |
Sep 18, 2014 | 4.140 | 4.400 | 4.080 | 4.110 | 434,399 | +0.01(+0.24%) |
Sep 17, 2014 | 4.110 | 4.180 | 4.080 | 4.100 | 82,490 | -0.01(-0.24%) |
Sep 16, 2014 | 4.170 | 4.200 | 4.090 | 4.110 | 110,678 | -0.06(-1.44%) |
Sep 15, 2014 | 4.150 | 4.570 | 4.100 | 4.170 | 586,113 | +0.02(+0.48%) |
Sep 12, 2014 | 4.190 | 4.200 | 4.080 | 4.150 | 76,320 | +0.01(+0.24%) |
Sep 11, 2014 | 4.380 | 4.390 | 4.100 | 4.140 | 215,041 | -0.20(-4.61%) |
Sep 10, 2014 | 4.450 | 4.630 | 4.170 | 4.340 | 837,278 | +0.05(+1.17%) |
Sep 09, 2014 | 4.020 | 4.500 | 4.020 | 4.290 | 784,362 | +0.26(+6.45%) |
Sep 08, 2014 | 4.080 | 4.100 | 3.950 | 4.030 | 140,599 | -0.05(-1.23%) |
Sep 05, 2014 | 4.070 | 4.120 | 4.070 | 4.080 | 26,197 | -0.02(-0.49%) |
Sep 04, 2014 | 4.120 | 4.140 | 4.070 | 4.100 | 21,137 | -0.01(-0.24%) |
Sep 03, 2014 | 4.173 | 4.180 | 4.050 | 4.110 | 49,859 | -0.02(-0.48%) |
Sep 02, 2014 | 4.150 | 4.150 | 4.130 | 4.130 | 47,543 | +0.01(+0.24%) |
Aug 29, 2014 | 4.100 | 4.120 | 4.120 | 4.120 | 38,200 | +0.02(+0.49%) |
Aug 28, 2014 | 4.110 | 4.140 | 4.060 | 4.100 | 47,554 | +0.00(+0.00%) |
Aug 27, 2014 | 4.150 | 4.150 | 4.100 | 4.100 | 29,531 | -0.05(-1.20%) |
Aug 26, 2014 | 4.150 | 4.170 | 4.100 | 4.150 | 45,695 | +0.03(+0.73%) |
Aug 25, 2014 | 4.150 | 4.160 | 4.120 | 4.120 | 38,355 | -0.04(-0.96%) |
Aug 22, 2014 | 4.140 | 4.200 | 4.130 | 4.160 | 30,318 | -0.01(-0.24%) |
Aug 21, 2014 | 4.130 | 4.190 | 4.100 | 4.170 | 84,578 | +0.06(+1.46%) |
Aug 20, 2014 | 4.200 | 4.220 | 4.080 | 4.110 | 20,522 | -0.09(-2.14%) |
Aug 19, 2014 | 4.200 | 4.220 | 4.140 | 4.200 | 56,940 | +0.00(+0.00%) |
Aug 18, 2014 | 4.200 | 4.230 | 4.150 | 4.200 | 58,750 | +0.00(+0.00%) |
Aug 15, 2014 | 4.240 | 4.240 | 4.199 | 4.200 | 88,923 | -0.05(-1.18%) |
Aug 14, 2014 | 4.300 | 4.310 | 4.200 | 4.250 | 31,269 | -0.03(-0.70%) |
Aug 13, 2014 | 4.340 | 4.360 | 4.150 | 4.280 | 110,080 | -0.02(-0.47%) |
Aug 12, 2014 | 4.340 | 4.380 | 4.260 | 4.300 | 40,801 | -0.05(-1.15%) |
Aug 11, 2014 | 4.300 | 4.390 | 4.256 | 4.350 | 59,701 | +0.05(+1.16%) |
Aug 08, 2014 | 4.340 | 4.350 | 4.260 | 4.300 | 50,963 | -0.01(-0.23%) |
Aug 07, 2014 | 4.300 | 4.350 | 4.230 | 4.310 | 80,935 | +0.06(+1.41%) |
Aug 06, 2014 | 4.190 | 4.300 | 4.080 | 4.250 | 74,551 | +0.05(+1.19%) |
Aug 05, 2014 | 4.270 | 4.300 | 4.190 | 4.200 | 72,965 | -0.07(-1.64%) |
Aug 04, 2014 | 4.230 | 4.320 | 4.031 | 4.270 | 114,981 | +0.02(+0.47%) |
Aug 01, 2014 | 4.250 | 4.320 | 4.200 | 4.250 | 55,033 | -0.04(-0.93%) |
Jul 31, 2014 | 4.490 | 4.490 | 4.224 | 4.290 | 160,501 | -0.17(-3.81%) |
Jul 30, 2014 | 4.480 | 4.490 | 4.340 | 4.460 | 142,529 | +0.00(+0.00%) |
Jul 29, 2014 | 4.850 | 4.850 | 4.390 | 4.460 | 277,699 | -0.18(-3.88%) |
Jul 28, 2014 | 5.000 | 5.000 | 4.636 | 4.640 | 296,946 | -0.36(-7.20%) |
Jul 25, 2014 | 4.930 | 5.037 | 4.810 | 5.000 | 819,866 | +0.12(+2.46%) |
Jul 24, 2014 | 4.873 | 4.909 | 4.858 | 4.880 | 176,618 | -0.01(-0.30%) |
Jul 23, 2014 | 4.887 | 4.917 | 4.873 | 4.895 | 359,726 | -0.01(-0.30%) |
Jul 22, 2014 | 4.909 | 4.909 | 4.895 | 4.909 | 230,353 | +0.01(+0.15%) |
Jul 21, 2014 | 4.891 | 4.909 | 4.880 | 4.902 | 102,873 | -0.01(-0.30%) |
Jul 18, 2014 | 4.865 | 4.924 | 4.865 | 4.917 | 242,110 | +0.03(+0.60%) |
Jul 17, 2014 | 4.873 | 4.902 | 4.858 | 4.887 | 88,227 | -0.01(-0.30%) |
Jul 16, 2014 | 4.876 | 4.932 | 4.873 | 4.902 | 186,175 | +0.01(+0.15%) |
Jul 15, 2014 | 4.932 | 4.932 | 4.880 | 4.895 | 113,746 | -0.04(-0.75%) |
Jul 14, 2014 | 4.932 | 4.932 | 4.851 | 4.932 | 83,361 | +0.00(+0.00%) |
Jul 11, 2014 | 4.924 | 4.961 | 4.903 | 4.932 | 86,851 | +0.02(+0.45%) |
Jul 10, 2014 | 4.828 | 4.932 | 4.711 | 4.909 | 155,504 | +0.02(+0.45%) |
Jul 09, 2014 | 4.983 | 4.998 | 4.887 | 4.887 | 246,145 | -0.01(-0.15%) |
Jul 08, 2014 | 4.865 | 4.998 | 4.851 | 4.895 | 524,639 | +0.04(+0.91%) |
Jul 07, 2014 | 4.858 | 4.917 | 4.843 | 4.851 | 778,606 | +0.01(+0.15%) |
Jul 03, 2014 | 4.858 | 4.843 | 4.843 | 4.843 | 212,486 | -0.01(-0.15%) |
Jul 02, 2014 | 4.873 | 4.880 | 4.836 | 4.851 | 540,438 | +0.00(+0.00%) |