Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.457 | 4.590 | 4.380 | 4.590 | 16,612 | +0.20(+4.55%) |
Sep 29, 2014 | 4.310 | 4.400 | 4.290 | 4.390 | 16,182 | +0.07(+1.64%) |
Sep 26, 2014 | 4.370 | 4.370 | 4.230 | 4.319 | 5,926 | +0.14(+3.33%) |
Sep 25, 2014 | 4.190 | 4.190 | 4.030 | 4.180 | 7,078 | +0.00(+0.00%) |
Sep 24, 2014 | 4.190 | 4.190 | 4.180 | 4.180 | 2,477 | +0.03(+0.72%) |
Sep 23, 2014 | 4.160 | 4.160 | 4.150 | 4.150 | 704 | +0.00(+0.00%) |
Sep 22, 2014 | 4.090 | 4.150 | 4.060 | 4.150 | 14,042 | +0.06(+1.47%) |
Sep 19, 2014 | 4.120 | 4.250 | 4.011 | 4.090 | 13,830 | -0.01(-0.24%) |
Sep 18, 2014 | 4.270 | 4.750 | 3.830 | 4.100 | 143,250 | -0.03(-0.73%) |
Sep 16, 2014 | 4.130 | 4.130 | 4.130 | 4.130 | 7,100 | +0.00(+0.00%) |
Sep 15, 2014 | 4.130 | 4.130 | 4.130 | 4.130 | 504 | +0.06(+1.57%) |
Sep 12, 2014 | 4.030 | 4.066 | 4.030 | 4.066 | 1,133 | +0.09(+2.16%) |
Sep 11, 2014 | 3.930 | 3.980 | 3.930 | 3.980 | 550 | -0.13(-3.16%) |
Sep 10, 2014 | 3.950 | 4.110 | 3.950 | 4.110 | 515 | +0.02(+0.49%) |
Sep 09, 2014 | 3.980 | 4.090 | 3.980 | 4.090 | 1,142 | +0.04(+0.99%) |
Sep 08, 2014 | 4.050 | 4.050 | 4.050 | 4.050 | 1,006 | -0.00(-0.00%) |
Sep 05, 2014 | 4.010 | 4.050 | 4.050 | 4.050 | 2,188 | +0.00(+0.00%) |
Sep 04, 2014 | 4.050 | 4.050 | 4.030 | 4.050 | 4,728 | +0.00(+0.00%) |
Sep 03, 2014 | 3.990 | 4.050 | 4.050 | 4.050 | 4,100 | +0.00(+0.00%) |
Sep 02, 2014 | 4.000 | 4.050 | 3.980 | 4.050 | 1,400 | +0.07(+1.71%) |
Aug 29, 2014 | 3.950 | 3.982 | 3.982 | 3.982 | 1,100 | -0.01(-0.20%) |
Aug 28, 2014 | 3.980 | 3.990 | 3.950 | 3.990 | 4,000 | +0.01(+0.25%) |
Aug 27, 2014 | 3.930 | 3.990 | 3.930 | 3.980 | 4,200 | +0.09(+2.31%) |
Aug 26, 2014 | 3.890 | 3.920 | 3.880 | 3.890 | 3,300 | +0.02(+0.52%) |
Aug 25, 2014 | 3.870 | 3.870 | 3.870 | 3.870 | 1,010 | -0.01(-0.32%) |
Aug 22, 2014 | 3.922 | 3.922 | 3.882 | 3.882 | 860 | +0.00(+0.06%) |
Aug 21, 2014 | 3.900 | 3.989 | 3.800 | 3.880 | 5,625 | -0.01(-0.23%) |
Aug 20, 2014 | 3.580 | 4.000 | 3.580 | 3.889 | 6,976 | -0.08(-2.04%) |
Aug 19, 2014 | 4.000 | 4.000 | 3.970 | 3.970 | 510 | -0.01(-0.25%) |
Aug 18, 2014 | 4.004 | 4.004 | 3.980 | 3.980 | 1,281 | +0.01(+0.25%) |
Aug 15, 2014 | 3.980 | 3.980 | 3.960 | 3.970 | 775 | -0.03(-0.76%) |
Aug 14, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 200 | -0.05(-1.23%) |
Aug 13, 2014 | 4.070 | 4.080 | 4.050 | 4.050 | 1,465 | +0.04(+0.97%) |
Aug 12, 2014 | 4.011 | 4.011 | 4.011 | 4.011 | 1,048 | -0.08(-1.93%) |
Aug 08, 2014 | 4.020 | 4.090 | 4.090 | 4.090 | 300 | +0.05(+1.24%) |
Aug 07, 2014 | 3.989 | 4.040 | 3.860 | 4.040 | 11,906 | +0.04(+1.00%) |
Aug 06, 2014 | 3.690 | 4.020 | 3.690 | 4.000 | 7,379 | +0.20(+5.27%) |
Aug 05, 2014 | 3.650 | 3.800 | 3.610 | 3.800 | 9,165 | +0.15(+4.11%) |
Aug 04, 2014 | 3.580 | 3.650 | 3.580 | 3.650 | 2,528 | -0.02(-0.54%) |
Aug 01, 2014 | 3.660 | 3.670 | 3.650 | 3.670 | 1,418 | +0.01(+0.27%) |
Jul 31, 2014 | 3.670 | 3.760 | 3.660 | 3.660 | 14,827 | -0.19(-4.94%) |
Jul 30, 2014 | 3.660 | 3.850 | 3.660 | 3.850 | 2,141 | +0.10(+2.67%) |
Jul 29, 2014 | 3.730 | 3.849 | 3.730 | 3.750 | 1,200 | -0.08(-2.09%) |
Jul 28, 2014 | 3.720 | 3.830 | 3.710 | 3.830 | 2,236 | +0.03(+0.79%) |
Jul 25, 2014 | 3.720 | 3.849 | 3.720 | 3.800 | 5,287 | +0.05(+1.33%) |
Jul 24, 2014 | 3.750 | 3.800 | 3.750 | 3.750 | 2,169 | -0.09(-2.34%) |
Jul 23, 2014 | 3.720 | 3.840 | 3.720 | 3.840 | 700 | +0.14(+3.78%) |
Jul 22, 2014 | 3.800 | 3.802 | 3.700 | 3.700 | 4,270 | -0.08(-2.12%) |
Jul 21, 2014 | 3.940 | 3.940 | 3.780 | 3.780 | 4,590 | -0.12(-3.08%) |
Jul 18, 2014 | 3.910 | 4.120 | 3.900 | 3.900 | 12,509 | -0.09(-2.26%) |
Jul 17, 2014 | 3.950 | 4.080 | 3.950 | 3.990 | 3,682 | -0.08(-1.97%) |
Jul 16, 2014 | 4.080 | 4.370 | 4.010 | 4.070 | 47,691 | +0.01(+0.25%) |
Jul 15, 2014 | 4.200 | 4.380 | 4.060 | 4.060 | 64,685 | -0.34(-7.73%) |
Jul 14, 2014 | 4.420 | 4.420 | 4.250 | 4.400 | 3,016 | +0.17(+4.02%) |
Jul 11, 2014 | 4.330 | 4.430 | 4.230 | 4.230 | 3,286 | -0.09(-2.07%) |
Jul 10, 2014 | 4.345 | 4.345 | 4.319 | 4.319 | 400 | -0.20(-4.44%) |
Jul 09, 2014 | 4.349 | 4.520 | 4.340 | 4.520 | 3,106 | +0.17(+3.91%) |
Jul 08, 2014 | 4.390 | 4.390 | 4.300 | 4.350 | 1,402 | -0.04(-0.91%) |
Jul 07, 2014 | 4.299 | 4.390 | 4.299 | 4.390 | 4,474 | +0.03(+0.69%) |
Jul 03, 2014 | 4.380 | 4.360 | 4.360 | 4.360 | 1,600 | +0.07(+1.63%) |
Jul 02, 2014 | 4.480 | 4.480 | 4.290 | 4.290 | 801 | -0.04(-0.92%) |