Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.110 | 4.320 | 4.100 | 4.240 | 2,700 | -0.16(-3.58%) |
Sep 29, 2014 | 4.410 | 4.410 | 4.110 | 4.397 | 300 | +0.12(+2.75%) |
Sep 26, 2014 | 4.190 | 4.430 | 4.080 | 4.280 | 1,460 | +0.00(+0.00%) |
Sep 25, 2014 | 4.140 | 4.300 | 4.120 | 4.280 | 3,028 | +0.03(+0.71%) |
Sep 24, 2014 | 4.390 | 4.580 | 4.250 | 4.250 | 1,222 | -0.31(-6.80%) |
Sep 23, 2014 | 4.545 | 4.560 | 4.330 | 4.560 | 970 | +0.12(+2.70%) |
Sep 22, 2014 | 4.475 | 4.560 | 4.360 | 4.440 | 1,156 | +0.13(+3.01%) |
Sep 19, 2014 | 4.590 | 4.590 | 4.250 | 4.310 | 4,400 | -0.15(-3.36%) |
Sep 18, 2014 | 4.715 | 4.740 | 4.370 | 4.460 | 2,595 | -0.18(-3.86%) |
Sep 17, 2014 | 4.340 | 4.639 | 4.340 | 4.639 | 3,572 | +0.31(+7.14%) |
Sep 16, 2014 | 4.380 | 4.490 | 4.280 | 4.330 | 5,554 | -0.11(-2.52%) |
Sep 15, 2014 | 4.450 | 4.816 | 4.350 | 4.442 | 4,851 | -0.23(-4.96%) |
Sep 12, 2014 | 4.450 | 4.700 | 4.450 | 4.674 | 5,721 | +0.13(+2.95%) |
Sep 11, 2014 | 4.588 | 4.588 | 4.310 | 4.540 | 10,526 | +0.07(+1.57%) |
Sep 10, 2014 | 4.554 | 4.650 | 4.357 | 4.470 | 5,419 | -0.19(-4.08%) |
Sep 09, 2014 | 4.750 | 4.750 | 4.420 | 4.660 | 20,603 | -0.18(-3.72%) |
Sep 08, 2014 | 5.780 | 5.780 | 4.840 | 4.840 | 29,900 | -0.53(-9.87%) |
Sep 05, 2014 | 5.690 | 5.690 | 5.010 | 5.370 | 55,085 | -0.34(-5.96%) |
Sep 04, 2014 | 4.990 | 6.430 | 4.850 | 5.710 | 293,239 | +0.86(+17.73%) |
Sep 03, 2014 | 3.880 | 4.960 | 3.880 | 4.850 | 120,865 | +0.92(+23.41%) |
Sep 02, 2014 | 3.960 | 3.960 | 3.860 | 3.930 | 1,501 | +0.02(+0.51%) |
Aug 29, 2014 | 3.950 | 3.910 | 3.910 | 3.910 | 1,800 | +0.01(+0.25%) |
Aug 28, 2014 | 3.970 | 3.970 | 3.810 | 3.900 | 7,762 | +0.05(+1.30%) |
Aug 27, 2014 | 3.940 | 3.950 | 3.770 | 3.850 | 14,985 | -0.13(-3.27%) |
Aug 26, 2014 | 3.980 | 3.980 | 3.870 | 3.980 | 6,643 | +0.02(+0.51%) |
Aug 25, 2014 | 3.960 | 3.959 | 3.959 | 3.960 | 1,500 | +0.00(+0.03%) |
Aug 22, 2014 | 3.960 | 3.900 | 3.900 | 3.959 | 100 | +0.06(+1.51%) |
Aug 21, 2014 | 3.982 | 3.982 | 3.982 | 3.900 | 300 | +0.05(+1.30%) |
Aug 20, 2014 | 3.820 | 4.060 | 3.820 | 3.850 | 8,153 | +0.04(+1.05%) |
Aug 19, 2014 | 3.770 | 3.910 | 3.770 | 3.810 | 5,073 | +0.05(+1.33%) |
Aug 18, 2014 | 3.750 | 3.880 | 3.910 | 3.760 | 7,631 | -0.15(-3.83%) |
Aug 15, 2014 | 3.920 | 3.920 | 3.750 | 3.910 | 9,287 | +0.08(+2.09%) |
Aug 14, 2014 | 3.910 | 3.910 | 3.830 | 3.830 | 1,903 | -0.05(-1.29%) |
Aug 13, 2014 | 3.910 | 3.850 | 3.750 | 3.880 | 9,792 | +0.03(+0.78%) |
Aug 12, 2014 | 3.930 | 3.930 | 3.930 | 3.850 | 11,645 | -0.03(-0.78%) |
Aug 11, 2014 | 3.750 | 3.960 | 3.700 | 3.880 | 46,056 | +0.22(+6.01%) |
Aug 08, 2014 | 3.700 | 3.700 | 3.670 | 3.660 | 7,014 | -0.06(-1.61%) |
Aug 07, 2014 | 3.760 | 3.900 | 3.710 | 3.720 | 1,828 | -0.17(-4.43%) |
Aug 06, 2014 | 3.760 | 3.920 | 3.750 | 3.893 | 6,332 | +0.14(+3.80%) |
Aug 05, 2014 | 3.950 | 3.950 | 3.750 | 3.750 | 23,016 | -0.22(-5.54%) |
Aug 04, 2014 | 3.950 | 3.970 | 3.810 | 3.970 | 7,885 | +0.00(+0.00%) |
Aug 01, 2014 | 3.840 | 3.970 | 3.840 | 3.970 | 1,200 | +0.14(+3.65%) |
Jul 31, 2014 | 3.821 | 4.010 | 3.820 | 3.830 | 23,982 | -0.12(-3.03%) |
Jul 30, 2014 | 3.874 | 4.020 | 3.850 | 3.950 | 9,450 | +0.06(+1.49%) |
Jul 29, 2014 | 3.910 | 3.950 | 3.850 | 3.892 | 68,492 | -0.02(-0.49%) |
Jul 28, 2014 | 3.990 | 4.000 | 3.911 | 3.911 | 1,654 | -0.17(-4.14%) |
Jul 25, 2014 | 4.090 | 4.090 | 3.920 | 4.080 | 5,402 | +0.12(+3.03%) |
Jul 24, 2014 | 4.011 | 4.100 | 3.950 | 3.960 | 37,256 | -0.12(-2.94%) |
Jul 23, 2014 | 4.140 | 4.140 | 3.940 | 4.080 | 21,810 | -0.05(-1.21%) |
Jul 22, 2014 | 3.980 | 4.140 | 3.950 | 4.130 | 35,789 | -0.01(-0.24%) |
Jul 21, 2014 | 4.010 | 4.140 | 3.980 | 4.140 | 7,732 | -0.00(-0.00%) |
Jul 18, 2014 | 4.000 | 4.140 | 3.950 | 4.140 | 24,042 | +0.16(+4.02%) |
Jul 17, 2014 | 4.170 | 4.190 | 3.980 | 3.980 | 14,547 | -0.21(-5.01%) |
Jul 16, 2014 | 4.001 | 4.190 | 4.000 | 4.190 | 7,600 | +0.11(+2.69%) |
Jul 15, 2014 | 4.100 | 4.100 | 3.950 | 4.080 | 10,182 | +0.08(+2.00%) |
Jul 14, 2014 | 4.090 | 4.090 | 4.000 | 4.000 | 10,791 | -0.07(-1.72%) |
Jul 11, 2014 | 4.100 | 4.200 | 4.060 | 4.070 | 12,530 | -0.01(-0.25%) |
Jul 10, 2014 | 4.092 | 4.241 | 4.020 | 4.080 | 13,669 | -0.11(-2.73%) |
Jul 09, 2014 | 4.280 | 4.280 | 4.080 | 4.194 | 52,072 | -0.33(-7.20%) |
Jul 07, 2014 | 4.510 | 4.520 | 4.520 | 4.520 | 32 | +0.25(+5.80%) |
Jul 03, 2014 | 4.590 | 4.272 | 4.272 | 4.272 | 24,400 | -0.16(-3.57%) |