Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.890 | 2.890 | 2.750 | 2.760 | 10,846,616 | -0.13(-4.50%) |
Sep 29, 2014 | 2.960 | 2.970 | 2.880 | 2.890 | 4,970,294 | -0.05(-1.70%) |
Sep 26, 2014 | 3.000 | 3.020 | 2.920 | 2.940 | 6,416,869 | -0.08(-2.65%) |
Sep 25, 2014 | 2.980 | 3.030 | 2.920 | 3.020 | 7,404,978 | +0.01(+0.33%) |
Sep 24, 2014 | 3.050 | 3.100 | 2.980 | 3.010 | 6,013,332 | -0.05(-1.63%) |
Sep 23, 2014 | 3.040 | 3.100 | 3.020 | 3.060 | 7,010,929 | +0.07(+2.34%) |
Sep 22, 2014 | 3.110 | 3.120 | 2.960 | 2.990 | 16,077,434 | -0.19(-5.97%) |
Sep 19, 2014 | 3.220 | 3.250 | 3.120 | 3.180 | 10,479,893 | -0.07(-2.15%) |
Sep 18, 2014 | 3.280 | 3.315 | 3.250 | 3.250 | 4,692,850 | -0.05(-1.52%) |
Sep 17, 2014 | 3.400 | 3.440 | 3.290 | 3.300 | 6,328,511 | -0.09(-2.65%) |
Sep 16, 2014 | 3.460 | 3.460 | 3.360 | 3.390 | 7,656,564 | -0.06(-1.74%) |
Sep 15, 2014 | 3.470 | 3.475 | 3.390 | 3.450 | 5,365,814 | +0.00(+0.00%) |
Sep 12, 2014 | 3.440 | 3.490 | 3.420 | 3.450 | 5,576,110 | -0.01(-0.29%) |
Sep 11, 2014 | 3.500 | 3.510 | 3.420 | 3.460 | 9,480,116 | -0.07(-1.98%) |
Sep 10, 2014 | 3.540 | 3.600 | 3.439 | 3.530 | 6,356,451 | -0.05(-1.40%) |
Sep 09, 2014 | 3.520 | 3.580 | 3.460 | 3.580 | 6,899,315 | +0.05(+1.42%) |
Sep 08, 2014 | 3.580 | 3.600 | 3.500 | 3.530 | 5,007,160 | -0.08(-2.22%) |
Sep 05, 2014 | 3.650 | 3.670 | 3.480 | 3.610 | 7,949,164 | -0.01(-0.28%) |
Sep 04, 2014 | 3.830 | 3.860 | 3.610 | 3.620 | 6,471,927 | -0.18(-4.74%) |
Sep 03, 2014 | 3.840 | 3.890 | 3.800 | 3.800 | 3,837,942 | -0.04(-1.04%) |
Sep 02, 2014 | 3.890 | 3.920 | 3.820 | 3.840 | 6,055,282 | -0.17(-4.24%) |
Aug 29, 2014 | 3.890 | 4.010 | 4.010 | 4.010 | 5,294,200 | +0.12(+3.08%) |
Aug 28, 2014 | 3.930 | 3.950 | 3.865 | 3.890 | 2,604,478 | -0.01(-0.26%) |
Aug 27, 2014 | 3.920 | 3.940 | 3.880 | 3.900 | 2,746,791 | -0.01(-0.26%) |
Aug 26, 2014 | 3.900 | 3.930 | 3.860 | 3.910 | 4,202,809 | +0.09(+2.36%) |
Aug 25, 2014 | 3.890 | 3.910 | 3.820 | 3.820 | 3,959,047 | -0.09(-2.30%) |
Aug 22, 2014 | 3.930 | 3.950 | 3.840 | 3.910 | 4,065,285 | +0.01(+0.26%) |
Aug 21, 2014 | 3.960 | 3.980 | 3.860 | 3.900 | 6,328,488 | -0.13(-3.23%) |
Aug 20, 2014 | 3.980 | 4.100 | 3.970 | 4.030 | 5,021,124 | +0.02(+0.50%) |
Aug 19, 2014 | 4.040 | 4.070 | 3.970 | 4.010 | 4,099,063 | -0.04(-0.99%) |
Aug 18, 2014 | 3.990 | 4.070 | 3.940 | 4.050 | 7,179,714 | +0.02(+0.50%) |
Aug 15, 2014 | 3.900 | 4.070 | 3.880 | 4.030 | 6,459,756 | +0.07(+1.77%) |
Aug 14, 2014 | 3.880 | 4.090 | 3.870 | 3.960 | 7,916,619 | +0.11(+2.86%) |
Aug 13, 2014 | 3.840 | 3.870 | 3.760 | 3.850 | 4,998,106 | +0.04(+1.05%) |
Aug 12, 2014 | 3.760 | 3.880 | 3.760 | 3.810 | 6,694,274 | +0.06(+1.60%) |
Aug 11, 2014 | 3.670 | 3.780 | 3.660 | 3.750 | 4,434,916 | +0.01(+0.27%) |
Aug 08, 2014 | 3.770 | 3.820 | 3.690 | 3.740 | 4,078,700 | +0.00(+0.00%) |
Aug 07, 2014 | 3.770 | 3.785 | 3.705 | 3.740 | 5,233,498 | -0.03(-0.80%) |
Aug 06, 2014 | 3.700 | 3.850 | 3.690 | 3.770 | 9,382,593 | +0.15(+4.14%) |
Aug 05, 2014 | 3.590 | 3.630 | 3.460 | 3.620 | 7,286,812 | +0.08(+2.26%) |
Aug 04, 2014 | 3.740 | 3.740 | 3.400 | 3.540 | 13,036,116 | -0.20(-5.35%) |
Aug 01, 2014 | 3.750 | 3.810 | 3.670 | 3.740 | 7,069,538 | +0.05(+1.36%) |
Jul 31, 2014 | 3.750 | 3.760 | 3.630 | 3.690 | 6,523,433 | -0.08(-2.12%) |
Jul 30, 2014 | 3.760 | 3.820 | 3.710 | 3.770 | 3,805,068 | -0.02(-0.53%) |
Jul 29, 2014 | 3.810 | 3.830 | 3.740 | 3.790 | 3,159,092 | -0.01(-0.26%) |
Jul 28, 2014 | 3.750 | 3.820 | 3.740 | 3.800 | 4,091,125 | +0.04(+1.06%) |
Jul 25, 2014 | 3.610 | 3.770 | 3.610 | 3.760 | 6,852,020 | +0.12(+3.30%) |
Jul 24, 2014 | 3.730 | 3.730 | 3.610 | 3.640 | 7,419,960 | -0.11(-2.93%) |
Jul 23, 2014 | 3.810 | 3.865 | 3.720 | 3.750 | 6,505,559 | -0.06(-1.57%) |
Jul 22, 2014 | 3.850 | 3.870 | 3.780 | 3.810 | 5,665,340 | -0.06(-1.55%) |
Jul 21, 2014 | 3.910 | 3.920 | 3.810 | 3.870 | 4,114,094 | -0.01(-0.26%) |
Jul 18, 2014 | 3.870 | 3.910 | 3.820 | 3.880 | 6,654,158 | -0.03(-0.77%) |
Jul 17, 2014 | 3.850 | 3.970 | 3.810 | 3.910 | 7,712,956 | +0.10(+2.62%) |
Jul 16, 2014 | 3.790 | 3.875 | 3.770 | 3.810 | 5,947,111 | +0.05(+1.33%) |
Jul 15, 2014 | 3.950 | 3.985 | 3.740 | 3.760 | 8,542,866 | -0.18(-4.57%) |
Jul 14, 2014 | 3.930 | 4.000 | 3.900 | 3.940 | 6,907,876 | -0.11(-2.72%) |
Jul 11, 2014 | 3.960 | 4.080 | 3.935 | 4.050 | 5,864,868 | +0.09(+2.27%) |
Jul 10, 2014 | 4.240 | 4.270 | 3.950 | 3.960 | 10,274,187 | -0.21(-5.04%) |
Jul 09, 2014 | 3.990 | 4.180 | 3.980 | 4.170 | 7,939,277 | +0.22(+5.57%) |
Jul 08, 2014 | 4.010 | 4.045 | 3.850 | 3.950 | 9,531,791 | +0.00(+0.00%) |
Jul 07, 2014 | 4.030 | 4.050 | 3.930 | 3.950 | 4,554,255 | -0.12(-2.95%) |
Jul 03, 2014 | 4.040 | 4.070 | 4.070 | 4.070 | 3,603,000 | +0.02(+0.49%) |
Jul 02, 2014 | 4.040 | 4.115 | 4.020 | 4.050 | 3,976,070 | +0.00(+0.00%) |