Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.054 | 3.180 | 3.048 | 3.170 | 345,087 | +0.01(+0.43%) |
Oct 30, 2014 | 3.197 | 3.210 | 3.038 | 3.156 | 412,285 | -0.04(-1.38%) |
Oct 29, 2014 | 3.272 | 3.334 | 3.180 | 3.201 | 402,683 | -0.05(-1.67%) |
Oct 28, 2014 | 3.228 | 3.299 | 3.160 | 3.255 | 612,711 | +0.02(+0.53%) |
Oct 27, 2014 | 3.336 | 3.356 | 3.197 | 3.238 | 864,532 | -0.12(-3.51%) |
Oct 24, 2014 | 3.271 | 3.405 | 3.261 | 3.356 | 474,105 | +0.10(+3.02%) |
Oct 23, 2014 | 3.467 | 3.585 | 3.199 | 3.258 | 1,707,024 | -0.30(-8.46%) |
Oct 22, 2014 | 3.736 | 3.736 | 3.559 | 3.559 | 287,206 | -0.14(-3.72%) |
Oct 21, 2014 | 3.723 | 3.736 | 3.664 | 3.696 | 364,177 | +0.06(+1.71%) |
Oct 20, 2014 | 3.467 | 3.677 | 3.467 | 3.634 | 350,183 | +0.19(+5.61%) |
Oct 17, 2014 | 3.520 | 3.624 | 3.421 | 3.441 | 626,091 | -0.06(-1.59%) |
Oct 16, 2014 | 3.218 | 3.516 | 3.218 | 3.497 | 411,483 | +0.22(+6.59%) |
Oct 15, 2014 | 3.159 | 3.290 | 3.087 | 3.281 | 547,186 | +0.09(+2.66%) |
Oct 14, 2014 | 3.317 | 3.359 | 3.177 | 3.195 | 452,261 | -0.14(-4.13%) |
Oct 13, 2014 | 3.297 | 3.385 | 3.251 | 3.333 | 478,485 | -0.03(-0.78%) |
Oct 10, 2014 | 3.389 | 3.431 | 3.318 | 3.359 | 460,517 | -0.04(-1.25%) |
Oct 09, 2014 | 3.523 | 3.562 | 3.349 | 3.402 | 501,618 | -0.16(-4.50%) |
Oct 08, 2014 | 3.628 | 3.677 | 3.490 | 3.562 | 358,463 | -0.09(-2.42%) |
Oct 07, 2014 | 3.559 | 3.716 | 3.543 | 3.651 | 696,206 | +0.04(+1.18%) |
Oct 06, 2014 | 3.824 | 3.831 | 3.539 | 3.608 | 1,251,874 | -0.24(-6.21%) |
Oct 03, 2014 | 4.011 | 4.011 | 3.834 | 3.847 | 645,177 | -0.18(-4.47%) |
Oct 02, 2014 | 4.076 | 4.089 | 3.955 | 4.027 | 182,562 | -0.06(-1.44%) |
Oct 01, 2014 | 4.138 | 4.188 | 4.060 | 4.086 | 325,003 | -0.03(-0.72%) |
Sep 30, 2014 | 4.109 | 4.171 | 4.109 | 4.115 | 234,003 | +0.01(+0.24%) |
Sep 29, 2014 | 4.037 | 4.158 | 4.024 | 4.106 | 191,557 | -0.00(-0.08%) |
Sep 26, 2014 | 4.017 | 4.132 | 4.004 | 4.109 | 320,748 | +0.10(+2.62%) |
Sep 25, 2014 | 4.318 | 4.320 | 3.837 | 4.004 | 1,403,337 | -0.32(-7.35%) |
Sep 24, 2014 | 4.567 | 4.567 | 4.296 | 4.322 | 721,859 | -0.27(-5.85%) |
Sep 23, 2014 | 4.649 | 4.649 | 4.584 | 4.590 | 253,062 | -0.07(-1.41%) |
Sep 22, 2014 | 4.718 | 4.733 | 4.596 | 4.656 | 341,915 | -0.09(-1.80%) |
Sep 19, 2014 | 4.787 | 4.787 | 4.731 | 4.741 | 141,515 | -0.06(-1.23%) |
Sep 18, 2014 | 4.796 | 4.810 | 4.767 | 4.800 | 114,695 | +0.00(+0.07%) |
Sep 17, 2014 | 4.780 | 4.826 | 4.764 | 4.796 | 101,390 | +0.00(+0.00%) |
Sep 16, 2014 | 4.751 | 4.819 | 4.751 | 4.796 | 108,632 | +0.02(+0.48%) |
Sep 15, 2014 | 4.751 | 4.826 | 4.718 | 4.774 | 149,704 | +0.01(+0.28%) |
Sep 12, 2014 | 4.826 | 4.829 | 4.731 | 4.760 | 401,025 | -0.05(-1.02%) |
Sep 11, 2014 | 4.842 | 4.842 | 4.780 | 4.810 | 189,003 | -0.01(-0.14%) |
Sep 10, 2014 | 4.839 | 4.865 | 4.796 | 4.816 | 120,568 | -0.05(-1.01%) |
Sep 09, 2014 | 4.796 | 4.878 | 4.790 | 4.865 | 152,682 | +0.06(+1.16%) |
Sep 08, 2014 | 4.829 | 4.839 | 4.790 | 4.810 | 337,122 | -0.05(-1.01%) |
Sep 05, 2014 | 4.833 | 4.878 | 4.829 | 4.859 | 144,468 | +0.01(+0.20%) |
Sep 04, 2014 | 4.882 | 4.882 | 4.836 | 4.849 | 252,466 | -0.05(-1.00%) |
Sep 03, 2014 | 4.924 | 4.924 | 4.869 | 4.898 | 185,250 | -0.01(-0.13%) |
Sep 02, 2014 | 4.973 | 4.973 | 4.895 | 4.905 | 195,140 | -0.07(-1.32%) |
Aug 29, 2014 | 4.875 | 4.970 | 4.970 | 4.970 | 206,471 | +0.08(+1.61%) |
Aug 28, 2014 | 4.905 | 4.911 | 4.882 | 4.891 | 178,316 | -0.03(-0.67%) |
Aug 27, 2014 | 4.882 | 4.934 | 4.882 | 4.924 | 104,613 | +0.03(+0.53%) |
Aug 26, 2014 | 4.905 | 4.911 | 4.891 | 4.898 | 232,979 | -0.01(-0.13%) |
Aug 25, 2014 | 4.888 | 4.927 | 4.862 | 4.905 | 292,148 | -0.01(-0.13%) |
Aug 22, 2014 | 4.914 | 4.914 | 4.869 | 4.911 | 168,625 | -0.01(-0.20%) |
Aug 21, 2014 | 4.846 | 4.924 | 4.842 | 4.921 | 199,962 | +0.08(+1.66%) |
Aug 20, 2014 | 4.872 | 4.909 | 4.813 | 4.841 | 151,848 | -0.03(-0.57%) |
Aug 19, 2014 | 4.859 | 4.911 | 4.846 | 4.869 | 323,518 | +0.01(+0.20%) |
Aug 18, 2014 | 4.908 | 4.937 | 4.855 | 4.859 | 238,230 | -0.07(-1.33%) |
Aug 15, 2014 | 4.891 | 5.009 | 4.878 | 4.924 | 216,443 | +0.04(+0.87%) |
Aug 14, 2014 | 4.911 | 4.944 | 4.878 | 4.882 | 167,605 | -0.01(-0.20%) |
Aug 13, 2014 | 4.905 | 4.967 | 4.895 | 4.891 | 264,915 | -0.01(-0.27%) |
Aug 12, 2014 | 4.911 | 4.973 | 4.869 | 4.905 | 155,046 | +0.00(+0.00%) |
Aug 11, 2014 | 4.859 | 4.967 | 4.855 | 4.905 | 193,166 | +0.05(+1.01%) |
Aug 08, 2014 | 4.810 | 4.842 | 4.797 | 4.855 | 163,289 | +0.05(+0.95%) |
Aug 07, 2014 | 4.829 | 4.846 | 4.806 | 4.810 | 258,810 | -0.03(-0.68%) |
Aug 06, 2014 | 4.796 | 4.846 | 4.796 | 4.842 | 175,155 | +0.05(+0.96%) |
Aug 05, 2014 | 4.849 | 4.905 | 4.793 | 4.796 | 146,374 | -0.09(-1.81%) |
Aug 04, 2014 | 4.833 | 4.921 | 4.796 | 4.885 | 388,908 | +0.03(+0.61%) |