Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.902 | 3.940 | 3.902 | 3.940 | 81,479 | +0.04(+0.97%) |
Sep 29, 2014 | 3.959 | 3.959 | 3.902 | 3.902 | 150,042 | -0.06(-1.55%) |
Sep 26, 2014 | 3.940 | 3.973 | 3.935 | 3.963 | 97,339 | +0.01(+0.36%) |
Sep 25, 2014 | 3.982 | 3.982 | 3.944 | 3.949 | 73,568 | -0.03(-0.83%) |
Sep 24, 2014 | 3.973 | 3.987 | 3.963 | 3.982 | 117,623 | -0.00(-0.12%) |
Sep 23, 2014 | 3.997 | 3.997 | 3.959 | 3.987 | 101,298 | +0.00(+0.12%) |
Sep 22, 2014 | 3.987 | 4.025 | 3.982 | 3.982 | 127,183 | -0.02(-0.58%) |
Sep 19, 2014 | 4.029 | 4.039 | 4.006 | 4.006 | 65,297 | -0.04(-0.93%) |
Sep 18, 2014 | 4.010 | 4.043 | 4.010 | 4.043 | 123,176 | +0.03(+0.71%) |
Sep 17, 2014 | 3.987 | 4.015 | 3.982 | 4.015 | 115,498 | +0.03(+0.71%) |
Sep 16, 2014 | 3.996 | 4.010 | 3.958 | 3.987 | 100,144 | -0.01(-0.35%) |
Sep 15, 2014 | 4.001 | 4.010 | 3.983 | 4.001 | 238,185 | +0.00(+0.12%) |
Sep 12, 2014 | 3.996 | 4.010 | 3.996 | 3.996 | 81,189 | -0.02(-0.59%) |
Sep 11, 2014 | 4.001 | 4.020 | 3.982 | 4.020 | 83,283 | +0.01(+0.35%) |
Sep 10, 2014 | 3.982 | 4.006 | 3.977 | 4.006 | 137,673 | +0.00(+0.00%) |
Sep 09, 2014 | 4.001 | 4.008 | 3.991 | 4.006 | 115,736 | +0.00(+0.12%) |
Sep 08, 2014 | 3.982 | 4.006 | 3.973 | 4.001 | 115,138 | +0.00(+0.00%) |
Sep 05, 2014 | 3.987 | 4.006 | 3.987 | 4.001 | 107,249 | +0.00(+0.00%) |
Sep 04, 2014 | 4.020 | 4.029 | 3.987 | 4.001 | 183,901 | -0.03(-0.70%) |
Sep 03, 2014 | 4.048 | 4.048 | 4.020 | 4.029 | 99,152 | -0.02(-0.47%) |
Sep 02, 2014 | 4.062 | 4.062 | 4.029 | 4.048 | 160,213 | -0.01(-0.35%) |
Aug 29, 2014 | 4.048 | 4.062 | 4.062 | 4.062 | 161,510 | +0.00(+0.12%) |
Aug 28, 2014 | 4.048 | 4.057 | 4.048 | 4.057 | 115,274 | +0.00(+0.00%) |
Aug 27, 2014 | 4.053 | 4.057 | 4.039 | 4.057 | 168,163 | +0.00(+0.00%) |
Aug 26, 2014 | 4.015 | 4.057 | 4.015 | 4.057 | 67,177 | +0.03(+0.70%) |
Aug 25, 2014 | 4.053 | 4.059 | 4.024 | 4.029 | 146,402 | -0.02(-0.58%) |
Aug 22, 2014 | 4.039 | 4.053 | 4.039 | 4.053 | 61,681 | +0.01(+0.23%) |
Aug 21, 2014 | 4.034 | 4.053 | 4.034 | 4.043 | 152,207 | +0.01(+0.23%) |
Aug 20, 2014 | 4.020 | 4.039 | 4.020 | 4.034 | 69,040 | +0.02(+0.48%) |
Aug 19, 2014 | 4.019 | 4.026 | 4.005 | 4.015 | 76,736 | +0.00(+0.00%) |
Aug 18, 2014 | 3.986 | 4.015 | 3.982 | 4.015 | 66,504 | +0.02(+0.59%) |
Aug 15, 2014 | 3.977 | 3.991 | 3.972 | 3.991 | 70,822 | +0.01(+0.24%) |
Aug 14, 2014 | 3.972 | 3.986 | 3.968 | 3.982 | 44,283 | +0.01(+0.36%) |
Aug 13, 2014 | 3.977 | 3.977 | 3.958 | 3.968 | 82,280 | +0.01(+0.36%) |
Aug 12, 2014 | 3.939 | 3.968 | 3.939 | 3.953 | 91,842 | +0.00(+0.00%) |
Aug 11, 2014 | 3.921 | 3.958 | 3.921 | 3.953 | 199,987 | +0.02(+0.48%) |
Aug 08, 2014 | 3.906 | 3.916 | 3.897 | 3.935 | 43,902 | +0.03(+0.72%) |
Aug 07, 2014 | 3.897 | 3.906 | 3.883 | 3.906 | 79,497 | +0.01(+0.36%) |
Aug 06, 2014 | 3.892 | 3.911 | 3.855 | 3.892 | 94,097 | -0.00(-0.12%) |
Aug 05, 2014 | 3.916 | 3.935 | 3.845 | 3.897 | 122,368 | -0.02(-0.60%) |
Aug 04, 2014 | 3.906 | 3.939 | 3.902 | 3.921 | 117,849 | -0.00(-0.12%) |
Aug 01, 2014 | 3.925 | 3.953 | 3.916 | 3.925 | 121,276 | -0.02(-0.60%) |
Jul 31, 2014 | 4.029 | 4.029 | 3.939 | 3.949 | 143,472 | -0.08(-1.98%) |
Jul 30, 2014 | 4.015 | 4.033 | 4.010 | 4.029 | 91,169 | +0.01(+0.35%) |
Jul 29, 2014 | 4.043 | 4.057 | 4.015 | 4.015 | 65,266 | -0.03(-0.70%) |
Jul 28, 2014 | 4.029 | 4.043 | 4.029 | 4.043 | 40,445 | +0.00(+0.12%) |
Jul 25, 2014 | 4.062 | 4.062 | 4.024 | 4.038 | 146,733 | -0.02(-0.58%) |
Jul 24, 2014 | 4.043 | 4.062 | 4.038 | 4.062 | 61,103 | +0.02(+0.58%) |
Jul 23, 2014 | 4.038 | 4.062 | 4.029 | 4.038 | 114,299 | +0.00(+0.00%) |
Jul 22, 2014 | 4.029 | 4.052 | 4.015 | 4.038 | 79,070 | +0.02(+0.51%) |
Jul 21, 2014 | 4.051 | 4.051 | 4.018 | 4.018 | 38,655 | -0.03(-0.81%) |
Jul 18, 2014 | 4.046 | 4.051 | 4.032 | 4.051 | 30,059 | +0.01(+0.35%) |
Jul 17, 2014 | 4.051 | 4.060 | 4.036 | 4.036 | 72,925 | -0.00(-0.12%) |
Jul 16, 2014 | 4.008 | 4.051 | 4.008 | 4.041 | 112,180 | +0.01(+0.35%) |
Jul 15, 2014 | 4.041 | 4.052 | 4.027 | 4.027 | 69,649 | -0.01(-0.23%) |
Jul 14, 2014 | 4.041 | 4.060 | 4.036 | 4.036 | 45,659 | +0.00(+0.12%) |
Jul 11, 2014 | 4.051 | 4.055 | 4.032 | 4.032 | 70,862 | -0.01(-0.35%) |
Jul 10, 2014 | 4.046 | 4.060 | 4.041 | 4.046 | 44,698 | -0.02(-0.58%) |
Jul 09, 2014 | 4.036 | 4.069 | 4.036 | 4.069 | 71,723 | +0.02(+0.58%) |
Jul 08, 2014 | 4.069 | 4.069 | 4.041 | 4.046 | 54,043 | -0.02(-0.58%) |
Jul 07, 2014 | 4.074 | 4.074 | 4.043 | 4.069 | 42,614 | +0.01(+0.17%) |
Jul 03, 2014 | 4.069 | 4.062 | 4.062 | 4.062 | 47,194 | -0.00(-0.06%) |
Jul 02, 2014 | 4.088 | 4.088 | 4.065 | 4.065 | 54,628 | -0.02(-0.57%) |