Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.910 | 4.060 | 3.875 | 4.010 | 1,096,892 | +0.10(+2.56%) |
Sep 29, 2014 | 3.760 | 3.920 | 3.730 | 3.910 | 734,294 | +0.10(+2.62%) |
Sep 26, 2014 | 3.880 | 3.950 | 3.770 | 3.810 | 710,758 | -0.07(-1.80%) |
Sep 25, 2014 | 3.920 | 3.930 | 3.800 | 3.880 | 952,610 | -0.07(-1.77%) |
Sep 24, 2014 | 3.920 | 3.960 | 3.850 | 3.950 | 412,940 | +0.05(+1.28%) |
Sep 23, 2014 | 3.940 | 3.990 | 3.820 | 3.900 | 835,048 | -0.07(-1.76%) |
Sep 22, 2014 | 3.990 | 3.990 | 3.850 | 3.970 | 885,604 | -0.04(-1.00%) |
Sep 19, 2014 | 4.010 | 4.150 | 3.900 | 4.010 | 1,560,518 | +0.01(+0.25%) |
Sep 18, 2014 | 3.990 | 4.029 | 3.945 | 4.000 | 1,080,988 | +0.04(+1.01%) |
Sep 17, 2014 | 4.010 | 4.080 | 3.940 | 3.960 | 1,208,527 | -0.05(-1.25%) |
Sep 16, 2014 | 3.940 | 4.030 | 3.900 | 4.010 | 492,542 | +0.06(+1.52%) |
Sep 15, 2014 | 4.100 | 4.200 | 3.930 | 3.950 | 779,088 | -0.16(-3.89%) |
Sep 12, 2014 | 4.040 | 4.120 | 3.990 | 4.110 | 606,328 | +0.06(+1.48%) |
Sep 11, 2014 | 4.100 | 4.120 | 3.970 | 4.050 | 808,059 | -0.06(-1.46%) |
Sep 10, 2014 | 4.210 | 4.290 | 4.020 | 4.110 | 1,262,035 | -0.03(-0.72%) |
Sep 09, 2014 | 3.880 | 4.300 | 3.880 | 4.140 | 4,328,441 | +0.23(+5.88%) |
Sep 08, 2014 | 3.840 | 3.950 | 3.810 | 3.910 | 505,024 | +0.07(+1.82%) |
Sep 05, 2014 | 3.820 | 3.910 | 3.760 | 3.840 | 334,404 | +0.02(+0.52%) |
Sep 04, 2014 | 3.790 | 3.950 | 3.760 | 3.820 | 603,556 | +0.06(+1.60%) |
Sep 03, 2014 | 3.800 | 3.811 | 3.720 | 3.760 | 273,565 | -0.03(-0.79%) |
Sep 02, 2014 | 3.790 | 3.790 | 3.690 | 3.790 | 416,734 | +0.03(+0.80%) |
Aug 29, 2014 | 3.720 | 3.760 | 3.760 | 3.760 | 294,900 | +0.08(+2.17%) |
Aug 28, 2014 | 3.730 | 3.730 | 3.630 | 3.680 | 268,340 | -0.08(-2.13%) |
Aug 27, 2014 | 3.790 | 3.790 | 3.700 | 3.760 | 293,583 | -0.02(-0.53%) |
Aug 26, 2014 | 3.700 | 3.810 | 3.680 | 3.780 | 416,212 | +0.09(+2.44%) |
Aug 25, 2014 | 3.730 | 3.770 | 3.660 | 3.690 | 352,567 | -0.02(-0.54%) |
Aug 22, 2014 | 3.650 | 3.760 | 3.608 | 3.710 | 378,621 | +0.07(+1.92%) |
Aug 21, 2014 | 3.670 | 3.700 | 3.620 | 3.640 | 331,580 | -0.03(-0.82%) |
Aug 20, 2014 | 3.750 | 3.770 | 3.680 | 3.670 | 347,636 | -0.09(-2.39%) |
Aug 19, 2014 | 3.800 | 3.820 | 3.750 | 3.760 | 340,952 | -0.06(-1.57%) |
Aug 18, 2014 | 3.800 | 3.932 | 3.770 | 3.820 | 879,044 | +0.07(+1.87%) |
Aug 15, 2014 | 3.680 | 3.780 | 3.560 | 3.750 | 633,298 | +0.12(+3.31%) |
Aug 14, 2014 | 3.670 | 3.670 | 3.580 | 3.630 | 384,474 | -0.06(-1.63%) |
Aug 13, 2014 | 3.620 | 3.700 | 3.590 | 3.690 | 366,577 | +0.08(+2.22%) |
Aug 12, 2014 | 3.730 | 3.760 | 3.595 | 3.610 | 374,839 | -0.15(-3.99%) |
Aug 11, 2014 | 3.720 | 3.790 | 3.680 | 3.760 | 226,035 | +0.05(+1.35%) |
Aug 08, 2014 | 3.710 | 3.740 | 3.600 | 3.710 | 567,240 | -0.03(-0.80%) |
Aug 07, 2014 | 3.860 | 3.890 | 3.685 | 3.740 | 440,171 | -0.12(-3.11%) |
Aug 06, 2014 | 3.580 | 3.895 | 3.580 | 3.860 | 832,380 | +0.25(+6.93%) |
Aug 05, 2014 | 3.700 | 3.770 | 3.530 | 3.610 | 735,642 | -0.14(-3.73%) |
Aug 04, 2014 | 3.800 | 3.830 | 3.600 | 3.750 | 1,162,560 | -0.06(-1.45%) |
Aug 01, 2014 | 3.540 | 3.880 | 3.540 | 3.805 | 1,261,692 | +0.29(+8.10%) |
Jul 31, 2014 | 3.560 | 3.610 | 3.510 | 3.520 | 552,630 | -0.11(-3.03%) |
Jul 30, 2014 | 3.710 | 3.770 | 3.610 | 3.630 | 386,570 | -0.08(-2.16%) |
Jul 29, 2014 | 3.510 | 3.730 | 3.490 | 3.710 | 577,492 | +0.21(+6.00%) |
Jul 28, 2014 | 3.660 | 3.660 | 3.480 | 3.500 | 633,043 | -0.14(-3.85%) |
Jul 25, 2014 | 3.730 | 3.770 | 3.590 | 3.640 | 612,156 | -0.13(-3.45%) |
Jul 24, 2014 | 3.810 | 3.850 | 3.750 | 3.770 | 380,221 | -0.02(-0.53%) |
Jul 23, 2014 | 3.840 | 3.900 | 3.770 | 3.790 | 363,705 | -0.01(-0.26%) |
Jul 22, 2014 | 3.870 | 3.930 | 3.790 | 3.800 | 1,139,063 | -0.05(-1.30%) |
Jul 21, 2014 | 3.860 | 3.940 | 3.780 | 3.850 | 255,242 | -0.03(-0.77%) |
Jul 18, 2014 | 3.750 | 3.950 | 3.750 | 3.880 | 476,132 | +0.14(+3.74%) |
Jul 17, 2014 | 3.760 | 3.830 | 3.730 | 3.740 | 653,582 | -0.04(-1.06%) |
Jul 16, 2014 | 3.910 | 3.910 | 3.760 | 3.780 | 568,725 | -0.11(-2.83%) |
Jul 15, 2014 | 4.040 | 4.070 | 3.850 | 3.890 | 632,551 | -0.14(-3.47%) |
Jul 14, 2014 | 4.190 | 4.250 | 4.025 | 4.030 | 442,206 | -0.09(-2.18%) |
Jul 11, 2014 | 4.000 | 4.150 | 3.991 | 4.120 | 531,905 | +0.10(+2.49%) |
Jul 10, 2014 | 3.800 | 4.040 | 3.700 | 4.020 | 926,032 | +0.19(+4.96%) |
Jul 09, 2014 | 3.760 | 3.890 | 3.690 | 3.830 | 576,102 | +0.07(+1.86%) |
Jul 08, 2014 | 3.950 | 3.950 | 3.660 | 3.760 | 969,858 | -0.19(-4.81%) |
Jul 07, 2014 | 4.250 | 4.250 | 3.950 | 3.950 | 732,519 | -0.30(-7.06%) |
Jul 03, 2014 | 4.300 | 4.250 | 4.250 | 4.250 | 225,400 | -0.04(-0.93%) |
Jul 02, 2014 | 4.300 | 4.360 | 4.255 | 4.290 | 571,040 | -0.01(-0.23%) |