Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.747 | 3.840 | 3.739 | 3.829 | 822,617 | +0.05(+1.34%) |
Sep 29, 2014 | 3.778 | 3.829 | 3.747 | 3.778 | 955,140 | +0.00(+0.00%) |
Sep 26, 2014 | 3.829 | 3.922 | 3.708 | 3.778 | 2,832,739 | -0.18(-4.61%) |
Sep 25, 2014 | 3.965 | 3.976 | 3.957 | 3.961 | 194,271 | -0.01(-0.20%) |
Sep 24, 2014 | 3.968 | 3.984 | 3.949 | 3.968 | 185,669 | -0.00(-0.10%) |
Sep 23, 2014 | 3.961 | 3.988 | 3.961 | 3.972 | 107,276 | +0.01(+0.20%) |
Sep 22, 2014 | 3.976 | 3.992 | 3.965 | 3.965 | 199,991 | -0.02(-0.58%) |
Sep 19, 2014 | 3.980 | 3.999 | 3.968 | 3.988 | 215,878 | +0.00(+0.00%) |
Sep 18, 2014 | 3.984 | 4.007 | 3.984 | 3.988 | 215,749 | -0.00(-0.11%) |
Sep 17, 2014 | 3.961 | 4.027 | 3.961 | 3.992 | 174,915 | +0.02(+0.50%) |
Sep 16, 2014 | 3.953 | 3.980 | 3.953 | 3.972 | 272,891 | +0.00(+0.10%) |
Sep 15, 2014 | 3.992 | 4.007 | 3.957 | 3.968 | 327,926 | -0.02(-0.58%) |
Sep 12, 2014 | 4.062 | 4.062 | 3.992 | 3.992 | 290,857 | -0.09(-2.28%) |
Sep 11, 2014 | 4.046 | 4.085 | 4.038 | 4.085 | 356,760 | +0.03(+0.67%) |
Sep 10, 2014 | 4.050 | 4.069 | 4.023 | 4.058 | 223,499 | +0.02(+0.38%) |
Sep 09, 2014 | 4.046 | 4.058 | 4.038 | 4.042 | 229,350 | -0.02(-0.38%) |
Sep 08, 2014 | 4.038 | 4.058 | 4.035 | 4.058 | 215,783 | +0.02(+0.57%) |
Sep 05, 2014 | 4.007 | 4.033 | 4.004 | 4.034 | 114,811 | +0.02(+0.38%) |
Sep 04, 2014 | 4.011 | 4.027 | 4.007 | 4.019 | 167,874 | -0.01(-0.29%) |
Sep 03, 2014 | 3.977 | 4.046 | 3.965 | 4.031 | 333,195 | +0.05(+1.16%) |
Sep 02, 2014 | 4.004 | 4.004 | 3.954 | 3.984 | 302,852 | -0.01(-0.19%) |
Aug 29, 2014 | 3.981 | 3.992 | 3.992 | 3.992 | 224,739 | +0.00(+0.10%) |
Aug 28, 2014 | 3.988 | 4.009 | 3.977 | 3.988 | 260,500 | -0.01(-0.29%) |
Aug 27, 2014 | 3.988 | 4.007 | 3.988 | 4.000 | 174,917 | +0.01(+0.29%) |
Aug 26, 2014 | 4.007 | 4.021 | 3.988 | 3.988 | 257,134 | -0.02(-0.38%) |
Aug 25, 2014 | 4.034 | 4.046 | 4.011 | 4.004 | 216,740 | -0.03(-0.74%) |
Aug 22, 2014 | 4.042 | 4.046 | 4.034 | 4.034 | 150,388 | -0.00(-0.12%) |
Aug 21, 2014 | 4.034 | 4.046 | 4.034 | 4.038 | 147,559 | -0.00(-0.10%) |
Aug 20, 2014 | 4.046 | 4.065 | 4.042 | 4.042 | 166,138 | -0.00(-0.10%) |
Aug 19, 2014 | 4.046 | 4.054 | 4.042 | 4.046 | 226,495 | +0.00(+0.10%) |
Aug 18, 2014 | 4.046 | 4.046 | 4.039 | 4.042 | 187,218 | +0.01(+0.29%) |
Aug 15, 2014 | 4.015 | 4.042 | 4.015 | 4.031 | 173,941 | +0.03(+0.67%) |
Aug 14, 2014 | 4.019 | 4.028 | 4.004 | 4.004 | 187,799 | +0.00(+0.00%) |
Aug 13, 2014 | 3.965 | 4.007 | 3.965 | 4.004 | 189,912 | +0.05(+1.27%) |
Aug 12, 2014 | 3.969 | 3.981 | 3.942 | 3.954 | 132,030 | -0.02(-0.39%) |
Aug 11, 2014 | 3.930 | 3.992 | 3.930 | 3.969 | 191,046 | +0.04(+0.98%) |
Aug 08, 2014 | 3.911 | 3.938 | 3.896 | 3.930 | 180,995 | +0.02(+0.49%) |
Aug 07, 2014 | 3.911 | 3.946 | 3.900 | 3.911 | 262,962 | +0.03(+0.79%) |
Aug 06, 2014 | 3.877 | 3.899 | 3.861 | 3.880 | 266,754 | -0.01(-0.20%) |
Aug 05, 2014 | 3.884 | 3.915 | 3.861 | 3.888 | 232,025 | -0.01(-0.29%) |
Aug 04, 2014 | 3.911 | 3.930 | 3.880 | 3.899 | 460,456 | +0.03(+0.79%) |
Aug 01, 2014 | 3.880 | 3.899 | 3.823 | 3.869 | 766,411 | -0.03(-0.78%) |
Jul 31, 2014 | 4.003 | 4.010 | 3.880 | 3.899 | 778,271 | -0.12(-3.04%) |
Jul 30, 2014 | 4.037 | 4.045 | 4.022 | 4.022 | 194,667 | -0.01(-0.28%) |
Jul 29, 2014 | 4.041 | 4.049 | 4.029 | 4.033 | 156,069 | -0.00(-0.09%) |
Jul 28, 2014 | 4.022 | 4.049 | 4.022 | 4.037 | 145,017 | +0.01(+0.28%) |
Jul 25, 2014 | 4.052 | 4.052 | 4.014 | 4.026 | 154,936 | -0.01(-0.19%) |
Jul 24, 2014 | 4.037 | 4.049 | 4.026 | 4.033 | 290,613 | +0.00(+0.00%) |
Jul 23, 2014 | 4.033 | 4.040 | 4.014 | 4.033 | 186,108 | +0.00(+0.09%) |
Jul 22, 2014 | 4.014 | 4.033 | 4.003 | 4.029 | 163,456 | +0.03(+0.86%) |
Jul 21, 2014 | 4.006 | 4.026 | 3.995 | 3.995 | 289,951 | -0.03(-0.85%) |
Jul 18, 2014 | 4.018 | 4.033 | 4.007 | 4.029 | 104,387 | +0.03(+0.73%) |
Jul 17, 2014 | 4.014 | 4.026 | 3.994 | 4.000 | 177,458 | -0.02(-0.45%) |
Jul 16, 2014 | 4.014 | 4.022 | 4.006 | 4.018 | 117,107 | +0.00(+0.10%) |
Jul 15, 2014 | 4.014 | 4.037 | 4.003 | 4.014 | 397,929 | -0.01(-0.28%) |
Jul 14, 2014 | 4.033 | 4.039 | 4.018 | 4.026 | 453,530 | -0.03(-0.66%) |
Jul 11, 2014 | 4.083 | 4.083 | 4.041 | 4.052 | 225,527 | -0.02(-0.56%) |
Jul 10, 2014 | 4.102 | 4.116 | 4.060 | 4.075 | 222,765 | -0.03(-0.75%) |
Jul 09, 2014 | 4.071 | 4.140 | 4.057 | 4.106 | 446,841 | +0.03(+0.85%) |
Jul 08, 2014 | 4.068 | 4.090 | 4.042 | 4.071 | 364,028 | +0.01(+0.26%) |
Jul 07, 2014 | 4.053 | 4.073 | 4.049 | 4.061 | 157,671 | +0.01(+0.30%) |
Jul 03, 2014 | 4.041 | 4.049 | 4.049 | 4.049 | 288,049 | +0.02(+0.38%) |
Jul 02, 2014 | 4.071 | 4.075 | 4.030 | 4.034 | 388,242 | -0.03(-0.75%) |