Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.330 | 3.400 | 3.250 | 3.360 | 145,871 | +0.12(+3.70%) |
Sep 29, 2014 | 3.160 | 3.290 | 3.150 | 3.240 | 121,008 | +0.06(+1.89%) |
Sep 26, 2014 | 3.120 | 3.230 | 3.100 | 3.180 | 111,106 | +0.10(+3.25%) |
Sep 25, 2014 | 3.120 | 3.140 | 3.050 | 3.080 | 104,482 | -0.02(-0.65%) |
Sep 24, 2014 | 3.030 | 3.120 | 3.010 | 3.100 | 117,818 | +0.04(+1.31%) |
Sep 23, 2014 | 3.010 | 3.150 | 3.010 | 3.060 | 106,975 | +0.04(+1.32%) |
Sep 22, 2014 | 3.190 | 3.190 | 3.000 | 3.020 | 229,765 | -0.15(-4.73%) |
Sep 19, 2014 | 3.240 | 3.284 | 3.090 | 3.170 | 245,866 | -0.07(-2.16%) |
Sep 18, 2014 | 3.200 | 3.320 | 3.150 | 3.240 | 189,523 | +0.02(+0.62%) |
Sep 17, 2014 | 3.540 | 3.559 | 3.220 | 3.220 | 360,742 | -0.31(-8.78%) |
Sep 16, 2014 | 3.670 | 3.680 | 3.510 | 3.530 | 190,615 | -0.14(-3.81%) |
Sep 15, 2014 | 3.800 | 3.830 | 3.600 | 3.670 | 175,634 | -0.10(-2.65%) |
Sep 12, 2014 | 3.750 | 3.790 | 3.650 | 3.770 | 158,681 | +0.05(+1.34%) |
Sep 11, 2014 | 3.850 | 3.880 | 3.680 | 3.720 | 139,507 | -0.13(-3.38%) |
Sep 10, 2014 | 3.750 | 3.860 | 3.730 | 3.850 | 164,597 | +0.10(+2.67%) |
Sep 09, 2014 | 4.000 | 4.020 | 3.610 | 3.750 | 362,214 | -0.26(-6.48%) |
Sep 08, 2014 | 4.000 | 4.070 | 3.950 | 4.010 | 199,782 | +0.02(+0.50%) |
Sep 05, 2014 | 4.120 | 4.120 | 3.900 | 3.990 | 209,151 | -0.13(-3.16%) |
Sep 04, 2014 | 4.245 | 4.270 | 3.950 | 4.120 | 393,638 | -0.01(-0.24%) |
Sep 03, 2014 | 4.300 | 4.600 | 4.060 | 4.130 | 877,453 | -0.14(-3.28%) |
Sep 02, 2014 | 3.960 | 4.300 | 3.960 | 4.270 | 1,041,215 | +0.39(+10.05%) |
Aug 29, 2014 | 3.750 | 3.880 | 3.880 | 3.880 | 362,300 | +0.15(+4.02%) |
Aug 28, 2014 | 3.830 | 3.830 | 3.550 | 3.730 | 288,923 | -0.01(-0.27%) |
Aug 27, 2014 | 3.750 | 3.860 | 3.660 | 3.740 | 297,764 | +0.01(+0.27%) |
Aug 26, 2014 | 4.040 | 4.050 | 3.600 | 3.730 | 982,323 | -0.27(-6.75%) |
Aug 25, 2014 | 3.350 | 4.020 | 3.320 | 4.000 | 3,415,463 | +0.75(+23.08%) |
Aug 22, 2014 | 3.240 | 3.280 | 3.120 | 3.250 | 428,625 | +0.10(+3.17%) |
Aug 21, 2014 | 3.010 | 3.420 | 3.000 | 3.150 | 1,230,377 | +0.37(+13.31%) |
Aug 20, 2014 | 2.750 | 2.820 | 2.750 | 2.780 | 42,275 | -0.01(-0.36%) |
Aug 19, 2014 | 2.850 | 2.880 | 2.750 | 2.790 | 26,013 | -0.06(-2.11%) |
Aug 18, 2014 | 2.890 | 2.900 | 2.890 | 2.850 | 36,460 | -0.01(-0.35%) |
Aug 15, 2014 | 2.820 | 2.900 | 2.860 | 2.860 | 34,454 | +0.00(+0.00%) |
Aug 14, 2014 | 2.860 | 2.870 | 2.802 | 2.860 | 56,770 | +0.02(+0.70%) |
Aug 13, 2014 | 2.770 | 2.870 | 2.760 | 2.840 | 58,085 | +0.10(+3.65%) |
Aug 12, 2014 | 2.690 | 2.828 | 2.680 | 2.740 | 65,681 | +0.08(+3.01%) |
Aug 11, 2014 | 2.630 | 2.780 | 2.630 | 2.660 | 39,602 | +0.03(+1.14%) |
Aug 08, 2014 | 2.660 | 2.750 | 2.623 | 2.630 | 47,088 | -0.03(-1.13%) |
Aug 07, 2014 | 2.660 | 2.700 | 2.630 | 2.660 | 76,693 | +0.03(+1.14%) |
Aug 06, 2014 | 2.660 | 2.740 | 2.630 | 2.630 | 87,580 | -0.06(-2.23%) |
Aug 05, 2014 | 2.750 | 2.820 | 2.660 | 2.690 | 74,534 | -0.09(-3.24%) |
Aug 04, 2014 | 2.780 | 2.880 | 2.760 | 2.780 | 61,931 | -0.03(-1.07%) |
Aug 01, 2014 | 2.780 | 2.880 | 2.750 | 2.810 | 67,091 | -0.03(-1.06%) |
Jul 31, 2014 | 2.900 | 2.920 | 2.750 | 2.840 | 91,576 | -0.08(-2.74%) |
Jul 30, 2014 | 2.870 | 2.980 | 2.814 | 2.920 | 44,331 | +0.04(+1.39%) |
Jul 29, 2014 | 2.960 | 2.990 | 2.840 | 2.880 | 82,841 | +0.02(+0.70%) |
Jul 28, 2014 | 2.950 | 2.980 | 2.800 | 2.860 | 91,283 | -0.06(-2.05%) |
Jul 25, 2014 | 2.900 | 3.000 | 2.900 | 2.920 | 76,199 | +0.02(+0.69%) |
Jul 24, 2014 | 2.900 | 2.940 | 2.880 | 2.900 | 83,376 | +0.00(+0.00%) |
Jul 23, 2014 | 2.850 | 2.970 | 2.850 | 2.900 | 86,411 | +0.08(+2.84%) |
Jul 22, 2014 | 2.730 | 2.980 | 2.730 | 2.820 | 156,560 | +0.12(+4.44%) |
Jul 21, 2014 | 2.620 | 2.720 | 2.620 | 2.700 | 36,725 | +0.06(+2.08%) |
Jul 18, 2014 | 2.770 | 2.770 | 2.580 | 2.645 | 206,831 | -0.12(-4.51%) |
Jul 17, 2014 | 2.800 | 2.830 | 2.750 | 2.770 | 38,452 | -0.03(-1.07%) |
Jul 16, 2014 | 2.840 | 2.850 | 2.770 | 2.800 | 88,431 | +0.00(+0.00%) |
Jul 15, 2014 | 2.890 | 2.950 | 2.750 | 2.800 | 140,830 | -0.12(-4.11%) |
Jul 14, 2014 | 2.960 | 2.960 | 2.860 | 2.920 | 109,089 | -0.02(-0.68%) |
Jul 11, 2014 | 2.990 | 2.990 | 2.900 | 2.940 | 81,731 | -0.02(-0.68%) |
Jul 10, 2014 | 3.050 | 3.050 | 2.850 | 2.960 | 231,456 | -0.09(-2.95%) |
Jul 09, 2014 | 3.070 | 3.094 | 3.027 | 3.050 | 75,291 | +0.00(+0.00%) |
Jul 08, 2014 | 3.100 | 3.110 | 3.050 | 3.050 | 118,752 | -0.06(-1.93%) |
Jul 07, 2014 | 3.140 | 3.150 | 3.100 | 3.110 | 57,952 | -0.01(-0.32%) |
Jul 03, 2014 | 3.150 | 3.120 | 3.120 | 3.120 | 71,000 | -0.01(-0.32%) |
Jul 02, 2014 | 3.310 | 3.310 | 3.101 | 3.130 | 109,929 | -0.03(-0.95%) |