Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.750 | 4.000 | 3.750 | 3.812 | 10,896 | -0.06(-1.64%) |
Sep 29, 2014 | 3.750 | 4.000 | 3.750 | 3.876 | 4,600 | +0.06(+1.67%) |
Sep 26, 2014 | 4.085 | 4.247 | 3.812 | 3.812 | 9,818 | -0.08(-1.93%) |
Sep 25, 2014 | 4.188 | 4.249 | 3.888 | 3.888 | 13,519 | -0.30(-7.16%) |
Sep 24, 2014 | 4.000 | 4.250 | 3.896 | 4.188 | 3,568 | +0.30(+7.72%) |
Sep 23, 2014 | 4.562 | 4.562 | 3.875 | 3.888 | 15,519 | -0.36(-8.53%) |
Sep 22, 2014 | 4.140 | 4.622 | 4.125 | 4.250 | 9,953 | -0.38(-8.11%) |
Sep 19, 2014 | 4.625 | 4.625 | 3.812 | 4.625 | 40,588 | +0.00(+0.00%) |
Sep 18, 2014 | 4.875 | 4.999 | 4.521 | 4.625 | 16,826 | +0.12(+2.72%) |
Sep 17, 2014 | 4.112 | 4.736 | 4.112 | 4.503 | 35,531 | +0.48(+11.86%) |
Sep 16, 2014 | 3.750 | 4.199 | 3.625 | 4.025 | 26,490 | +0.40(+11.03%) |
Sep 15, 2014 | 3.499 | 3.750 | 3.438 | 3.625 | 17,988 | +0.19(+5.45%) |
Sep 12, 2014 | 3.288 | 3.499 | 3.250 | 3.438 | 4,223 | +0.15(+4.56%) |
Sep 11, 2014 | 3.376 | 3.376 | 3.250 | 3.288 | 9,688 | +0.04(+1.15%) |
Sep 10, 2014 | 3.361 | 3.361 | 3.188 | 3.250 | 9,602 | +0.00(+0.00%) |
Sep 09, 2014 | 3.250 | 3.368 | 3.126 | 3.250 | 3,314 | +0.12(+3.96%) |
Sep 08, 2014 | 2.969 | 3.500 | 2.938 | 3.126 | 11,721 | +0.13(+4.21%) |
Sep 05, 2014 | 3.125 | 3.244 | 3.000 | 3.000 | 792 | +0.00(+0.00%) |
Sep 04, 2014 | 3.000 | 3.250 | 3.000 | 3.000 | 3,601 | +0.00(+0.00%) |
Sep 03, 2014 | 3.125 | 3.125 | 2.950 | 3.000 | 15,055 | +0.00(+0.00%) |
Sep 02, 2014 | 3.125 | 3.125 | 3.006 | 3.000 | 8,693 | +0.00(+0.00%) |
Aug 29, 2014 | 3.000 | 3.000 | 3.000 | 3.000 | 6,240 | +0.02(+0.84%) |
Aug 28, 2014 | 2.996 | 3.111 | 2.975 | 2.975 | 5,181 | -0.03(-0.87%) |
Aug 27, 2014 | 3.125 | 3.125 | 3.000 | 3.001 | 5,605 | -0.02(-0.79%) |
Aug 26, 2014 | 3.000 | 3.069 | 3.000 | 3.025 | 1,781 | +0.02(+0.83%) |
Aug 25, 2014 | 3.125 | 3.125 | 3.125 | 3.000 | 10,636 | -0.12(-4.00%) |
Aug 22, 2014 | 3.250 | 3.250 | 3.020 | 3.125 | 4,199 | +0.00(+0.00%) |
Aug 21, 2014 | 3.000 | 3.125 | 3.000 | 3.125 | 11,787 | +0.12(+4.17%) |
Aug 20, 2014 | 3.125 | 3.125 | 2.875 | 3.000 | 2,652 | +0.12(+4.12%) |
Aug 19, 2014 | 3.125 | 3.125 | 2.875 | 2.881 | 13,900 | -0.24(-7.76%) |
Aug 18, 2014 | 3.062 | 3.126 | 2.876 | 3.124 | 9,503 | +0.12(+4.17%) |
Aug 15, 2014 | 3.125 | 3.125 | 2.875 | 2.999 | 8,338 | +0.06(+2.04%) |
Aug 14, 2014 | 3.000 | 2.875 | 2.783 | 2.939 | 8,633 | +0.06(+2.22%) |
Aug 13, 2014 | 3.250 | 3.000 | 2.770 | 2.875 | 13,250 | -0.12(-4.17%) |
Aug 12, 2014 | 2.625 | 3.001 | 2.750 | 3.000 | 14,829 | +0.25(+9.09%) |
Aug 11, 2014 | 2.875 | 2.875 | 2.625 | 2.750 | 26,832 | -0.06(-2.22%) |
Aug 08, 2014 | 2.750 | 3.125 | 2.750 | 2.812 | 7,166 | -0.06(-2.17%) |
Aug 07, 2014 | 2.875 | 2.875 | 2.562 | 2.875 | 60,676 | -0.06(-2.13%) |
Aug 06, 2014 | 2.812 | 3.000 | 2.800 | 2.938 | 18,243 | +0.14(+4.91%) |
Aug 05, 2014 | 3.876 | 4.037 | 2.263 | 2.800 | 190,526 | -1.45(-34.12%) |
Aug 04, 2014 | 4.500 | 4.875 | 4.250 | 4.250 | 17,896 | -0.12(-2.86%) |
Aug 01, 2014 | 3.610 | 4.438 | 3.610 | 4.375 | 33,659 | +0.40(+10.06%) |
Jul 31, 2014 | 3.938 | 3.999 | 3.375 | 3.975 | 70,682 | +0.04(+0.95%) |
Jul 30, 2014 | 4.250 | 4.250 | 3.911 | 3.938 | 19,160 | -0.28(-6.53%) |
Jul 29, 2014 | 4.376 | 4.487 | 4.147 | 4.213 | 27,702 | -0.29(-6.39%) |
Jul 28, 2014 | 4.365 | 4.500 | 4.145 | 4.500 | 4,535 | +0.25(+5.88%) |
Jul 25, 2014 | 4.375 | 4.500 | 4.250 | 4.250 | 12,632 | -0.12(-2.86%) |
Jul 24, 2014 | 4.500 | 4.500 | 4.375 | 4.375 | 6,875 | -0.12(-2.78%) |
Jul 23, 2014 | 4.625 | 4.625 | 4.125 | 4.500 | 6,494 | +0.00(+0.00%) |
Jul 22, 2014 | 4.562 | 4.875 | 4.376 | 4.500 | 19,981 | -0.25(-5.26%) |
Jul 21, 2014 | 5.125 | 5.125 | 4.500 | 4.750 | 15,986 | -0.44(-8.43%) |
Jul 18, 2014 | 4.987 | 5.312 | 4.750 | 5.188 | 14,454 | +0.06(+1.24%) |
Jul 17, 2014 | 5.125 | 5.188 | 5.000 | 5.124 | 10,594 | -0.06(-1.23%) |
Jul 16, 2014 | 5.312 | 5.372 | 5.157 | 5.188 | 8,107 | -0.12(-2.35%) |
Jul 15, 2014 | 5.244 | 5.316 | 5.125 | 5.312 | 4,933 | +0.06(+1.21%) |
Jul 14, 2014 | 5.250 | 5.312 | 5.125 | 5.249 | 7,392 | -0.00(-0.02%) |
Jul 11, 2014 | 5.125 | 5.375 | 5.125 | 5.250 | 18,525 | +0.11(+2.07%) |
Jul 10, 2014 | 5.250 | 5.750 | 5.125 | 5.144 | 6,140 | -0.12(-2.26%) |
Jul 09, 2014 | 5.145 | 5.499 | 5.145 | 5.263 | 10,555 | +0.14(+2.68%) |
Jul 08, 2014 | 5.375 | 5.500 | 5.125 | 5.125 | 16,802 | -0.25(-4.65%) |
Jul 07, 2014 | 5.625 | 5.750 | 5.371 | 5.375 | 14,516 | -0.25(-4.44%) |
Jul 03, 2014 | 5.750 | 5.625 | 5.625 | 5.625 | 7,968 | -0.12(-2.17%) |
Jul 02, 2014 | 5.875 | 5.963 | 5.750 | 5.750 | 7,664 | +0.00(+0.00%) |