Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.740 | 4.750 | 4.590 | 4.680 | 18,105 | -0.03(-0.64%) |
Sep 29, 2014 | 4.720 | 4.755 | 4.530 | 4.710 | 70,694 | -0.04(-0.84%) |
Sep 26, 2014 | 4.740 | 4.820 | 4.610 | 4.750 | 36,725 | +0.09(+1.93%) |
Sep 25, 2014 | 4.680 | 4.795 | 4.500 | 4.660 | 67,854 | +0.10(+2.19%) |
Sep 24, 2014 | 4.670 | 4.800 | 4.500 | 4.560 | 40,322 | -0.18(-3.80%) |
Sep 23, 2014 | 4.791 | 4.890 | 4.670 | 4.740 | 45,446 | -0.04(-0.84%) |
Sep 22, 2014 | 4.890 | 4.890 | 4.750 | 4.780 | 47,542 | -0.17(-3.43%) |
Sep 19, 2014 | 4.880 | 4.880 | 4.690 | 4.950 | 46,051 | +0.15(+3.13%) |
Sep 18, 2014 | 4.830 | 4.900 | 4.729 | 4.800 | 16,747 | -0.01(-0.21%) |
Sep 17, 2014 | 4.780 | 4.980 | 4.680 | 4.810 | 45,923 | -0.04(-0.82%) |
Sep 16, 2014 | 5.000 | 5.000 | 4.850 | 4.850 | 47,399 | -0.11(-2.22%) |
Sep 15, 2014 | 4.940 | 5.040 | 4.850 | 4.960 | 79,667 | +0.02(+0.40%) |
Sep 12, 2014 | 4.900 | 5.000 | 4.850 | 4.940 | 43,962 | -0.01(-0.20%) |
Sep 11, 2014 | 4.870 | 5.000 | 4.750 | 4.950 | 55,792 | +0.06(+1.23%) |
Sep 10, 2014 | 4.830 | 5.000 | 4.670 | 4.890 | 65,199 | +0.03(+0.62%) |
Sep 09, 2014 | 5.070 | 5.070 | 4.760 | 4.860 | 64,388 | -0.11(-2.21%) |
Sep 08, 2014 | 4.690 | 5.083 | 4.580 | 4.970 | 158,753 | +0.35(+7.58%) |
Sep 05, 2014 | 4.580 | 4.740 | 4.270 | 4.620 | 143,055 | +0.10(+2.21%) |
Sep 04, 2014 | 4.850 | 4.850 | 4.499 | 4.520 | 114,751 | -0.31(-6.42%) |
Sep 03, 2014 | 5.250 | 5.250 | 4.720 | 4.830 | 340,610 | -0.24(-4.73%) |
Sep 02, 2014 | 4.800 | 5.270 | 4.750 | 5.070 | 886,241 | +1.05(+26.12%) |
Aug 29, 2014 | 3.930 | 4.020 | 4.020 | 4.020 | 61,700 | +0.07(+1.77%) |
Aug 28, 2014 | 3.930 | 4.000 | 3.830 | 3.950 | 55,768 | +0.05(+1.28%) |
Aug 27, 2014 | 3.890 | 3.990 | 3.736 | 3.900 | 56,957 | +0.02(+0.52%) |
Aug 26, 2014 | 4.050 | 4.050 | 3.890 | 3.880 | 91,404 | -0.16(-3.96%) |
Aug 25, 2014 | 4.130 | 4.180 | 3.990 | 4.040 | 47,557 | -0.03(-0.73%) |
Aug 22, 2014 | 3.980 | 4.020 | 3.980 | 4.070 | 175,414 | +0.18(+4.62%) |
Aug 21, 2014 | 3.780 | 3.970 | 3.780 | 3.890 | 109,455 | +0.14(+3.73%) |
Aug 20, 2014 | 3.530 | 3.920 | 3.430 | 3.750 | 296,466 | +0.36(+10.62%) |
Aug 19, 2014 | 3.500 | 3.500 | 3.300 | 3.390 | 55,042 | -0.04(-1.17%) |
Aug 18, 2014 | 2.810 | 3.430 | 2.810 | 3.430 | 232,907 | +0.61(+21.63%) |
Aug 15, 2014 | 3.160 | 3.160 | 2.620 | 2.820 | 269,014 | -0.35(-11.04%) |
Aug 14, 2014 | 3.250 | 3.252 | 3.000 | 3.170 | 93,589 | -0.09(-2.76%) |
Aug 13, 2014 | 3.280 | 3.380 | 3.140 | 3.260 | 57,777 | +0.01(+0.31%) |
Aug 12, 2014 | 3.500 | 3.500 | 3.140 | 3.250 | 121,913 | -0.25(-7.14%) |
Aug 11, 2014 | 3.540 | 3.540 | 3.450 | 3.500 | 17,942 | +0.02(+0.57%) |
Aug 08, 2014 | 3.650 | 3.650 | 3.450 | 3.480 | 61,116 | -0.14(-3.87%) |
Aug 07, 2014 | 3.600 | 3.700 | 3.560 | 3.620 | 33,719 | +0.07(+1.97%) |
Aug 06, 2014 | 3.500 | 3.590 | 3.500 | 3.550 | 28,317 | -0.03(-0.84%) |
Aug 05, 2014 | 3.660 | 3.660 | 3.560 | 3.580 | 82,249 | -0.03(-0.83%) |
Aug 04, 2014 | 3.590 | 3.710 | 3.580 | 3.610 | 43,621 | -0.03(-0.82%) |
Aug 01, 2014 | 3.800 | 3.821 | 3.590 | 3.640 | 54,655 | -0.13(-3.45%) |
Jul 31, 2014 | 3.880 | 3.959 | 3.740 | 3.770 | 73,186 | -0.08(-2.08%) |
Jul 30, 2014 | 3.910 | 3.910 | 3.800 | 3.850 | 28,398 | -0.03(-0.77%) |
Jul 29, 2014 | 4.060 | 4.135 | 3.880 | 3.880 | 98,172 | -0.05(-1.27%) |
Jul 28, 2014 | 4.000 | 4.000 | 3.850 | 3.930 | 43,275 | -0.09(-2.12%) |
Jul 25, 2014 | 4.020 | 4.090 | 4.000 | 4.015 | 45,290 | -0.02(-0.37%) |
Jul 24, 2014 | 4.140 | 4.140 | 4.010 | 4.030 | 29,894 | -0.05(-1.23%) |
Jul 23, 2014 | 3.910 | 4.180 | 3.910 | 4.080 | 73,362 | +0.14(+3.55%) |
Jul 22, 2014 | 3.860 | 3.980 | 3.780 | 3.940 | 54,861 | +0.07(+1.81%) |
Jul 21, 2014 | 3.850 | 3.920 | 3.630 | 3.870 | 68,872 | +0.09(+2.38%) |
Jul 18, 2014 | 3.710 | 3.850 | 3.500 | 3.780 | 130,052 | +0.05(+1.34%) |
Jul 17, 2014 | 3.650 | 3.740 | 3.600 | 3.730 | 71,677 | +0.03(+0.81%) |
Jul 16, 2014 | 4.000 | 4.000 | 3.580 | 3.700 | 343,761 | -0.29(-7.27%) |
Jul 15, 2014 | 4.140 | 4.200 | 3.930 | 3.990 | 153,475 | -0.18(-4.32%) |
Jul 14, 2014 | 4.300 | 4.310 | 4.150 | 4.170 | 66,713 | -0.08(-1.88%) |
Jul 11, 2014 | 4.180 | 4.370 | 4.010 | 4.250 | 158,266 | +0.07(+1.67%) |
Jul 10, 2014 | 4.410 | 4.435 | 4.120 | 4.180 | 154,892 | -0.35(-7.62%) |
Jul 09, 2014 | 4.540 | 4.620 | 4.504 | 4.525 | 24,790 | -0.06(-1.42%) |
Jul 08, 2014 | 4.800 | 4.880 | 4.505 | 4.590 | 173,798 | -0.19(-3.97%) |
Jul 07, 2014 | 4.830 | 4.850 | 4.724 | 4.780 | 101,473 | -0.02(-0.42%) |
Jul 03, 2014 | 4.780 | 4.800 | 4.800 | 4.800 | 35,900 | +0.01(+0.21%) |
Jul 02, 2014 | 4.750 | 4.840 | 4.630 | 4.790 | 35,714 | +0.04(+0.84%) |