Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.240 | 3.275 | 3.160 | 3.270 | 159,518 | +0.13(+4.14%) |
Oct 30, 2014 | 3.050 | 3.150 | 3.000 | 3.140 | 386,097 | +0.09(+2.95%) |
Oct 29, 2014 | 3.070 | 3.220 | 3.040 | 3.050 | 428,704 | -0.01(-0.33%) |
Oct 28, 2014 | 3.050 | 3.070 | 3.010 | 3.060 | 278,844 | +0.01(+0.33%) |
Oct 27, 2014 | 3.060 | 3.050 | 3.050 | 3.050 | 279,150 | +0.00(+0.00%) |
Oct 24, 2014 | 3.060 | 3.110 | 3.020 | 3.050 | 323,085 | +0.00(+0.00%) |
Oct 23, 2014 | 3.040 | 3.060 | 3.060 | 3.050 | 174,376 | -0.01(-0.33%) |
Oct 22, 2014 | 3.050 | 3.120 | 3.050 | 3.060 | 217,917 | +0.00(+0.00%) |
Oct 21, 2014 | 2.950 | 3.085 | 2.950 | 3.060 | 92,993 | +0.11(+3.73%) |
Oct 20, 2014 | 2.730 | 2.960 | 2.730 | 2.950 | 130,562 | +0.22(+8.06%) |
Oct 17, 2014 | 2.910 | 2.910 | 2.710 | 2.730 | 276,157 | -0.15(-5.21%) |
Oct 16, 2014 | 2.800 | 2.900 | 2.800 | 2.880 | 272,400 | +0.06(+2.13%) |
Oct 15, 2014 | 2.810 | 2.830 | 2.760 | 2.820 | 421,598 | -0.02(-0.70%) |
Oct 14, 2014 | 2.830 | 2.910 | 2.820 | 2.840 | 411,225 | +0.04(+1.43%) |
Oct 13, 2014 | 2.800 | 2.900 | 2.790 | 2.800 | 164,168 | +0.00(+0.00%) |
Oct 10, 2014 | 2.740 | 2.830 | 2.740 | 2.800 | 247,940 | +0.03(+1.08%) |
Oct 09, 2014 | 2.890 | 2.920 | 2.750 | 2.770 | 339,423 | -0.12(-4.15%) |
Oct 08, 2014 | 2.910 | 2.940 | 2.780 | 2.890 | 486,371 | -0.01(-0.34%) |
Oct 07, 2014 | 3.000 | 3.030 | 2.900 | 2.900 | 135,100 | -0.14(-4.61%) |
Oct 06, 2014 | 3.030 | 3.060 | 3.020 | 3.040 | 71,912 | +0.00(+0.00%) |
Oct 03, 2014 | 3.090 | 3.090 | 3.020 | 3.040 | 61,473 | -0.01(-0.33%) |
Oct 02, 2014 | 3.050 | 3.090 | 3.030 | 3.050 | 168,289 | +0.00(+0.00%) |
Oct 01, 2014 | 3.010 | 3.070 | 3.000 | 3.050 | 160,169 | +0.02(+0.66%) |
Sep 30, 2014 | 3.010 | 3.050 | 3.000 | 3.030 | 131,794 | -0.02(-0.66%) |
Sep 29, 2014 | 3.050 | 3.100 | 3.020 | 3.050 | 90,532 | -0.05(-1.61%) |
Sep 26, 2014 | 3.040 | 3.140 | 3.040 | 3.100 | 144,792 | +0.05(+1.64%) |
Sep 25, 2014 | 3.070 | 3.130 | 3.030 | 3.050 | 115,394 | -0.03(-0.97%) |
Sep 24, 2014 | 3.060 | 3.110 | 3.010 | 3.080 | 126,198 | +0.01(+0.33%) |
Sep 23, 2014 | 3.150 | 3.150 | 3.050 | 3.070 | 139,982 | -0.08(-2.54%) |
Sep 22, 2014 | 3.180 | 3.250 | 3.130 | 3.150 | 110,769 | -0.03(-0.94%) |
Sep 19, 2014 | 3.150 | 3.190 | 3.055 | 3.180 | 342,836 | +0.04(+1.27%) |
Sep 18, 2014 | 3.200 | 3.230 | 3.100 | 3.140 | 175,101 | -0.04(-1.26%) |
Sep 17, 2014 | 3.220 | 3.250 | 3.160 | 3.180 | 66,557 | -0.05(-1.55%) |
Sep 16, 2014 | 3.220 | 3.290 | 3.160 | 3.230 | 417,449 | -0.02(-0.62%) |
Sep 15, 2014 | 3.270 | 3.270 | 3.060 | 3.250 | 190,329 | -0.04(-1.22%) |
Sep 12, 2014 | 3.300 | 3.380 | 3.250 | 3.290 | 78,384 | +0.00(+0.00%) |
Sep 11, 2014 | 3.240 | 3.330 | 3.240 | 3.290 | 86,378 | +0.01(+0.30%) |
Sep 10, 2014 | 3.300 | 3.350 | 3.260 | 3.280 | 89,927 | -0.03(-0.91%) |
Sep 09, 2014 | 3.300 | 3.360 | 3.250 | 3.310 | 377,146 | +0.01(+0.30%) |
Sep 08, 2014 | 3.300 | 3.360 | 3.280 | 3.300 | 122,342 | +0.01(+0.30%) |
Sep 05, 2014 | 3.310 | 3.400 | 3.280 | 3.290 | 92,693 | -0.05(-1.50%) |
Sep 04, 2014 | 3.310 | 3.390 | 3.310 | 3.340 | 125,067 | +0.03(+0.91%) |
Sep 03, 2014 | 3.330 | 3.430 | 3.270 | 3.310 | 162,261 | -0.01(-0.30%) |
Sep 02, 2014 | 3.410 | 3.410 | 3.320 | 3.320 | 113,493 | -0.08(-2.35%) |
Aug 29, 2014 | 3.400 | 3.400 | 3.400 | 3.400 | 79,000 | +0.00(+0.00%) |
Aug 28, 2014 | 3.440 | 3.480 | 3.390 | 3.400 | 226,539 | -0.05(-1.45%) |
Aug 27, 2014 | 3.490 | 3.560 | 3.410 | 3.450 | 68,964 | -0.04(-1.15%) |
Aug 26, 2014 | 3.490 | 3.590 | 3.460 | 3.490 | 207,966 | +0.02(+0.58%) |
Aug 25, 2014 | 3.590 | 3.630 | 3.430 | 3.470 | 223,779 | -0.04(-1.14%) |
Aug 22, 2014 | 3.320 | 3.550 | 3.150 | 3.510 | 335,431 | +0.25(+7.67%) |
Aug 21, 2014 | 3.150 | 3.260 | 3.120 | 3.260 | 167,763 | +0.10(+3.16%) |
Aug 20, 2014 | 3.190 | 3.220 | 3.140 | 3.160 | 61,293 | -0.06(-1.86%) |
Aug 19, 2014 | 3.050 | 3.270 | 3.050 | 3.220 | 139,033 | +0.16(+5.23%) |
Aug 18, 2014 | 3.080 | 3.080 | 2.990 | 3.060 | 203,585 | +0.01(+0.33%) |
Aug 15, 2014 | 3.080 | 3.110 | 2.930 | 3.050 | 188,771 | -0.09(-2.87%) |
Aug 14, 2014 | 3.110 | 3.140 | 3.000 | 3.140 | 284,037 | +0.05(+1.62%) |
Aug 13, 2014 | 3.300 | 3.310 | 3.060 | 3.090 | 86,616 | -0.21(-6.36%) |
Aug 12, 2014 | 3.440 | 3.460 | 3.270 | 3.300 | 131,579 | -0.16(-4.62%) |
Aug 11, 2014 | 3.380 | 3.480 | 3.330 | 3.460 | 45,474 | +0.08(+2.37%) |
Aug 08, 2014 | 3.390 | 3.450 | 3.360 | 3.380 | 84,255 | -0.02(-0.59%) |
Aug 07, 2014 | 3.490 | 3.510 | 3.340 | 3.400 | 57,911 | -0.09(-2.58%) |
Aug 06, 2014 | 3.480 | 3.530 | 3.450 | 3.490 | 82,234 | -0.03(-0.85%) |
Aug 05, 2014 | 3.450 | 3.560 | 3.440 | 3.520 | 151,082 | +0.03(+0.86%) |
Aug 04, 2014 | 3.320 | 3.500 | 3.310 | 3.490 | 86,076 | +0.17(+5.12%) |