Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2014 | 3.870 | 3.850 | 3.850 | 3.850 | 700 | -0.07(-1.78%) |
Sep 26, 2014 | 4.120 | 4.120 | 3.850 | 3.920 | 32,220 | -0.33(-7.76%) |
Sep 25, 2014 | 4.220 | 4.300 | 4.210 | 4.250 | 14,000 | +0.00(+0.00%) |
Sep 24, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 200 | +0.05(+1.19%) |
Sep 23, 2014 | 4.280 | 4.310 | 3.940 | 4.200 | 14,063 | -0.22(-4.98%) |
Sep 22, 2014 | 4.350 | 4.420 | 4.350 | 4.420 | 1,326 | +0.06(+1.38%) |
Sep 19, 2014 | 4.360 | 4.360 | 4.360 | 4.360 | 334 | -0.11(-2.46%) |
Sep 18, 2014 | 4.060 | 4.470 | 4.050 | 4.470 | 1,064 | +0.02(+0.45%) |
Sep 17, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 20 | +0.00(+0.00%) |
Sep 16, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 23 | +0.00(+0.00%) |
Sep 15, 2014 | 4.350 | 4.540 | 4.350 | 4.450 | 7,517 | +0.12(+2.72%) |
Sep 12, 2014 | 4.332 | 4.332 | 4.332 | 4.332 | 1,354 | +0.05(+1.21%) |
Sep 11, 2014 | 4.270 | 4.280 | 4.270 | 4.280 | 859 | +0.02(+0.47%) |
Sep 10, 2014 | 4.260 | 4.260 | 4.260 | 4.260 | 69 | +0.00(+0.00%) |
Sep 09, 2014 | 4.400 | 4.470 | 4.260 | 4.260 | 763 | +0.01(+0.24%) |
Sep 08, 2014 | 4.850 | 4.850 | 4.250 | 4.250 | 1,730 | -0.25(-5.56%) |
Sep 05, 2014 | 4.350 | 4.550 | 4.350 | 4.500 | 3,590 | +0.22(+5.14%) |
Sep 04, 2014 | 4.320 | 4.349 | 4.150 | 4.280 | 2,749 | -0.10(-2.28%) |
Sep 03, 2014 | 4.490 | 4.490 | 4.380 | 4.380 | 973 | +0.02(+0.46%) |
Sep 02, 2014 | 4.650 | 4.360 | 4.360 | 4.360 | 300 | +0.00(+0.00%) |
Aug 28, 2014 | 4.360 | 4.360 | 4.360 | 4.360 | 200 | -0.06(-1.36%) |
Aug 27, 2014 | 4.430 | 4.430 | 4.420 | 4.420 | 800 | +0.00(+0.00%) |
Aug 26, 2014 | 4.424 | 4.424 | 4.420 | 4.420 | 1,600 | -0.03(-0.67%) |
Aug 25, 2014 | 4.350 | 4.350 | 4.350 | 4.450 | 312 | +0.09(+2.06%) |
Aug 22, 2014 | 4.490 | 4.490 | 4.140 | 4.360 | 7,101 | -0.32(-6.84%) |
Aug 21, 2014 | 4.680 | 4.680 | 4.680 | 4.680 | 100 | +0.00(+0.00%) |
Aug 20, 2014 | 4.680 | 4.680 | 4.680 | 4.680 | 110 | +0.00(+0.00%) |
Aug 19, 2014 | 4.780 | 4.780 | 4.480 | 4.680 | 5,412 | +0.18(+4.00%) |
Aug 18, 2014 | 4.500 | 4.510 | 4.510 | 4.500 | 1,776 | -0.01(-0.22%) |
Aug 15, 2014 | 4.490 | 4.500 | 4.490 | 4.510 | 1,793 | +0.04(+0.89%) |
Aug 14, 2014 | 4.400 | 4.720 | 4.350 | 4.470 | 10,386 | -0.19(-4.08%) |
Aug 13, 2014 | 4.840 | 4.790 | 4.570 | 4.660 | 18,356 | -0.13(-2.71%) |
Aug 12, 2014 | 4.290 | 4.920 | 4.290 | 4.790 | 4,256 | +0.12(+2.57%) |
Aug 11, 2014 | 4.670 | 4.670 | 4.670 | 4.670 | 1,875 | -0.23(-4.70%) |
Aug 08, 2014 | 4.750 | 4.750 | 4.750 | 4.900 | 310 | +0.14(+2.90%) |
Aug 07, 2014 | 4.700 | 4.880 | 4.380 | 4.762 | 7,930 | +0.08(+1.75%) |
Aug 06, 2014 | 4.440 | 4.680 | 4.440 | 4.680 | 610 | -0.17(-3.51%) |
Aug 05, 2014 | 4.950 | 4.950 | 4.700 | 4.850 | 2,623 | -0.09(-1.82%) |
Aug 04, 2014 | 4.920 | 5.060 | 4.700 | 4.940 | 18,605 | -0.01(-0.11%) |
Aug 01, 2014 | 4.945 | 4.950 | 4.945 | 4.945 | 198 | +0.00(+0.00%) |
Jul 31, 2014 | 5.090 | 5.090 | 4.945 | 4.945 | 1,100 | +0.26(+5.44%) |
Jul 29, 2014 | 4.690 | 4.690 | 4.690 | 4.690 | 2,100 | -0.26(-5.25%) |
Jul 28, 2014 | 4.950 | 4.950 | 4.950 | 4.950 | 226 | +0.01(+0.20%) |
Jul 25, 2014 | 4.670 | 4.940 | 4.670 | 4.940 | 1,054 | -0.01(-0.20%) |
Jul 24, 2014 | 4.950 | 4.950 | 4.760 | 4.950 | 14,403 | +0.35(+7.61%) |
Jul 23, 2014 | 4.950 | 4.950 | 4.600 | 4.600 | 701 | -0.35(-7.07%) |
Jul 22, 2014 | 5.090 | 5.090 | 4.850 | 4.950 | 4,090 | -0.11(-2.17%) |
Jul 21, 2014 | 4.570 | 5.100 | 4.380 | 5.060 | 46,130 | +0.27(+5.64%) |
Jul 18, 2014 | 4.560 | 4.800 | 4.541 | 4.790 | 3,853 | +0.07(+1.48%) |
Jul 17, 2014 | 4.710 | 4.730 | 4.710 | 4.720 | 400 | -0.42(-8.17%) |
Jul 16, 2014 | 5.140 | 5.140 | 5.140 | 5.140 | 200 | +0.05(+0.98%) |
Jul 15, 2014 | 4.950 | 5.140 | 4.950 | 5.090 | 9,656 | -0.06(-1.17%) |
Jul 14, 2014 | 5.150 | 5.150 | 5.150 | 5.150 | 200 | +0.02(+0.39%) |
Jul 11, 2014 | 5.130 | 5.130 | 5.130 | 5.130 | 200 | +0.13(+2.60%) |
Jul 10, 2014 | 5.170 | 5.180 | 5.000 | 5.000 | 2,500 | -0.17(-3.29%) |
Jul 09, 2014 | 5.170 | 5.170 | 5.170 | 5.170 | 200 | +0.17(+3.40%) |
Jul 08, 2014 | 5.180 | 5.180 | 4.890 | 5.000 | 33,903 | -0.14(-2.72%) |
Jul 07, 2014 | 5.180 | 5.180 | 4.950 | 5.140 | 16,703 | -0.04(-0.77%) |
Jul 03, 2014 | 5.180 | 5.180 | 5.180 | 5.180 | 200 | +0.00(+0.00%) |
Jul 02, 2014 | 5.180 | 5.180 | 5.180 | 5.180 | 200 | -0.01(-0.19%) |