Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.730 | 3.850 | 3.550 | 3.700 | 17,026 | +0.20(+5.71%) |
Sep 29, 2014 | 3.590 | 3.590 | 3.490 | 3.500 | 101,130 | +0.10(+2.94%) |
Sep 26, 2014 | 3.400 | 3.550 | 3.330 | 3.400 | 131,188 | +0.10(+3.03%) |
Sep 25, 2014 | 3.150 | 3.400 | 3.140 | 3.300 | 52,325 | +0.16(+5.10%) |
Sep 24, 2014 | 2.900 | 3.240 | 2.610 | 3.140 | 106,040 | +0.37(+13.36%) |
Sep 23, 2014 | 3.310 | 3.310 | 2.670 | 2.770 | 75,617 | -0.43(-13.44%) |
Sep 22, 2014 | 3.420 | 3.420 | 3.200 | 3.200 | 28,500 | -0.21(-6.16%) |
Sep 19, 2014 | 3.400 | 3.440 | 3.390 | 3.410 | 5,100 | -0.06(-1.73%) |
Sep 18, 2014 | 3.440 | 3.470 | 3.390 | 3.470 | 13,400 | +0.07(+2.06%) |
Sep 17, 2014 | 3.460 | 3.590 | 3.400 | 3.400 | 10,700 | -0.10(-2.86%) |
Sep 16, 2014 | 3.550 | 3.700 | 3.400 | 3.500 | 12,877 | -0.07(-1.96%) |
Sep 15, 2014 | 3.750 | 3.750 | 3.570 | 3.570 | 17,300 | -0.14(-3.77%) |
Sep 12, 2014 | 3.810 | 3.990 | 3.710 | 3.710 | 11,800 | -0.05(-1.33%) |
Sep 11, 2014 | 3.810 | 3.810 | 3.760 | 3.760 | 735 | -0.10(-2.59%) |
Sep 10, 2014 | 3.860 | 3.860 | 3.860 | 3.860 | 100 | -0.08(-2.03%) |
Sep 09, 2014 | 3.930 | 4.000 | 3.930 | 3.940 | 17,942 | +0.04(+1.03%) |
Sep 08, 2014 | 3.680 | 4.000 | 3.680 | 3.900 | 10,150 | -0.09(-2.26%) |
Sep 05, 2014 | 4.000 | 4.050 | 4.000 | 3.990 | 42,000 | -0.01(-0.25%) |
Sep 04, 2014 | 4.100 | 3.950 | 4.000 | 23,631 | -0.10(-2.44%) | |
Sep 03, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 500 | +0.04(+0.99%) |
Sep 02, 2014 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.06(+1.50%) |
Aug 29, 2014 | 4.000 | 4.000 | 4.000 | 0 | -0.15(-3.61%) | |
Aug 28, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 108 | -0.14(-3.26%) |
Aug 27, 2014 | 4.110 | 4.290 | 4.020 | 4.290 | 7,950 | +0.09(+2.14%) |
Aug 26, 2014 | 4.200 | 4.200 | 4.200 | 1,600 | +0.00(+0.00%) | |
Aug 25, 2014 | 4.250 | 4.250 | 4.180 | 4.200 | 3,370 | -0.09(-2.10%) |
Aug 22, 2014 | 4.310 | 4.130 | 4.290 | 6,140 | +0.09(+2.14%) | |
Aug 21, 2014 | 4.230 | 4.200 | 10,925 | +0.02(+0.48%) | ||
Aug 20, 2014 | 4.190 | 4.190 | 4.170 | 4.180 | 2,900 | -0.02(-0.48%) |
Aug 19, 2014 | 3.900 | 4.200 | 3.900 | 4.200 | 7,710 | +0.37(+9.66%) |
Aug 18, 2014 | 3.830 | 3.830 | 3.830 | 3.830 | 300 | +0.06(+1.59%) |
Aug 15, 2014 | 3.800 | 3.810 | 3.770 | 3.770 | 11,691 | -0.03(-0.79%) |
Aug 14, 2014 | 3.830 | 4.000 | 3.800 | 3.800 | 22,250 | -0.10(-2.56%) |
Aug 13, 2014 | 3.910 | 3.940 | 3.900 | 3.900 | 1,200 | -0.15(-3.70%) |
Aug 12, 2014 | 4.070 | 4.070 | 4.000 | 4.050 | 640 | +0.08(+2.02%) |
Aug 11, 2014 | 4.110 | 4.110 | 3.970 | 3.970 | 16,816 | -0.13(-3.17%) |
Aug 08, 2014 | 4.370 | 4.370 | 4.130 | 4.100 | 4,100 | -0.20(-4.65%) |
Aug 07, 2014 | 4.060 | 4.330 | 4.060 | 4.300 | 12,500 | +0.30(+7.50%) |
Aug 06, 2014 | 4.050 | 4.050 | 4.000 | 4.000 | 12,050 | -0.10(-2.44%) |
Aug 01, 2014 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) | |
Jul 31, 2014 | 4.120 | 4.150 | 4.100 | 4.100 | 2,900 | -0.02(-0.49%) |
Jul 30, 2014 | 4.120 | 4.210 | 4.100 | 4.120 | 12,595 | +0.05(+1.23%) |
Jul 29, 2014 | 4.450 | 4.450 | 3.970 | 4.070 | 69,086 | -0.43(-9.56%) |
Jul 28, 2014 | 4.510 | 4.510 | 4.400 | 4.500 | 7,743 | -0.05(-1.10%) |
Jul 25, 2014 | 4.600 | 4.600 | 4.550 | 4.550 | 14,250 | -0.01(-0.22%) |
Jul 24, 2014 | 4.350 | 4.560 | 4.350 | 4.560 | 8,972 | +0.16(+3.64%) |
Jul 23, 2014 | 4.690 | 4.690 | 4.390 | 4.400 | 67,755 | -0.25(-5.38%) |
Jul 22, 2014 | 4.780 | 4.780 | 4.620 | 4.650 | 26,696 | -0.08(-1.69%) |
Jul 21, 2014 | 4.580 | 4.850 | 4.550 | 4.730 | 67,521 | +0.22(+4.88%) |
Jul 18, 2014 | 4.390 | 4.590 | 4.390 | 4.510 | 94,163 | +0.14(+3.20%) |
Jul 17, 2014 | 4.300 | 4.490 | 4.250 | 4.370 | 153,668 | +0.17(+4.05%) |
Jul 16, 2014 | 4.340 | 4.340 | 4.110 | 4.200 | 31,218 | +0.00(+0.00%) |
Jul 15, 2014 | 4.340 | 4.450 | 4.100 | 4.200 | 140,181 | +0.00(+0.00%) |
Jul 14, 2014 | 4.000 | 4.300 | 3.750 | 4.200 | 158,260 | +0.40(+10.53%) |
Jul 11, 2014 | 4.060 | 4.060 | 3.680 | 3.800 | 113,130 | -0.30(-7.32%) |
Jul 10, 2014 | 4.350 | 4.350 | 4.100 | 4.100 | 317,425 | -0.30(-6.82%) |
Jul 09, 2014 | 4.450 | 4.450 | 4.300 | 4.400 | 49,146 | +0.02(+0.46%) |