Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.500 | 3.585 | 3.500 | 3.560 | 57,264 | +0.25(+7.55%) |
Oct 30, 2014 | 3.310 | 3.310 | 3.310 | 3.310 | 3,600 | +0.05(+1.53%) |
Oct 29, 2014 | 3.260 | 3.320 | 3.260 | 3.260 | 5,483 | +0.15(+4.82%) |
Oct 28, 2014 | 3.230 | 3.230 | 3.110 | 3.110 | 620 | +0.05(+1.80%) |
Oct 27, 2014 | 3.080 | 3.110 | 3.050 | 3.055 | 9,704 | -0.05(-1.77%) |
Oct 24, 2014 | 3.130 | 3.130 | 3.110 | 3.110 | 9,241 | -0.03(-0.96%) |
Oct 23, 2014 | 3.130 | 3.140 | 3.130 | 3.140 | 9,100 | +0.03(+0.96%) |
Oct 22, 2014 | 3.150 | 3.150 | 3.110 | 3.110 | 4,356 | +0.02(+0.81%) |
Oct 21, 2014 | 3.085 | 3.085 | 3.085 | 3.085 | 200 | +0.08(+2.83%) |
Oct 17, 2014 | 3.000 | 3.000 | 3.000 | 1 | +0.08(+2.74%) | |
Oct 16, 2014 | 2.920 | 2.920 | 2.920 | 2.920 | 1,000 | -0.05(-1.68%) |
Oct 15, 2014 | 2.970 | 2.970 | 2.890 | 2.970 | 18,205 | -0.01(-0.50%) |
Oct 14, 2014 | 3.000 | 3.000 | 2.985 | 2.985 | 6,188 | +0.11(+4.01%) |
Oct 13, 2014 | 2.870 | 2.900 | 2.870 | 2.870 | 10,774 | +0.00(+0.00%) |
Oct 10, 2014 | 2.920 | 2.920 | 2.850 | 2.870 | 55,785 | -0.13(-4.33%) |
Oct 09, 2014 | 3.020 | 3.040 | 2.970 | 3.000 | 25,132 | -0.09(-2.91%) |
Oct 08, 2014 | 3.050 | 3.090 | 3.000 | 3.090 | 22,378 | -0.01(-0.32%) |
Oct 07, 2014 | 3.120 | 3.120 | 3.100 | 3.100 | 9,205 | -0.10(-3.13%) |
Oct 06, 2014 | 3.190 | 3.220 | 3.190 | 3.200 | 26,837 | -0.04(-1.23%) |
Oct 03, 2014 | 3.240 | 3.240 | 3.240 | 3.240 | 2,113 | +0.09(+2.86%) |
Oct 02, 2014 | 3.150 | 3.200 | 3.150 | 3.150 | 7,332 | -0.06(-1.87%) |
Oct 01, 2014 | 3.230 | 3.230 | 3.190 | 3.210 | 11,480 | -0.05(-1.53%) |
Sep 30, 2014 | 3.290 | 3.290 | 3.260 | 3.260 | 6,815 | -0.15(-4.40%) |
Sep 29, 2014 | 3.300 | 3.410 | 3.300 | 3.410 | 492 | +0.18(+5.57%) |
Sep 26, 2014 | 3.233 | 3.233 | 3.230 | 3.230 | 2,502 | +0.06(+1.89%) |
Sep 25, 2014 | 3.168 | 3.180 | 3.129 | 3.170 | 2,929 | -0.02(-0.63%) |
Sep 24, 2014 | 3.260 | 3.260 | 3.190 | 3.190 | 3,996 | -0.11(-3.33%) |
Sep 23, 2014 | 3.330 | 3.330 | 3.300 | 3.300 | 1,736 | -0.03(-0.90%) |
Sep 22, 2014 | 3.380 | 3.390 | 3.330 | 3.330 | 2,726 | +0.02(+0.51%) |
Sep 19, 2014 | 3.308 | 3.330 | 3.308 | 3.313 | 2,519 | -0.14(-3.97%) |
Sep 18, 2014 | 3.450 | 3.450 | 3.450 | 3.450 | 110 | -0.03(-0.86%) |
Sep 17, 2014 | 3.500 | 3.500 | 3.480 | 3.480 | 7,018 | +0.04(+1.16%) |
Sep 16, 2014 | 3.370 | 3.440 | 3.370 | 3.440 | 6,551 | -0.04(-1.15%) |
Sep 15, 2014 | 3.460 | 3.480 | 3.400 | 3.480 | 1,820 | -0.02(-0.57%) |
Sep 12, 2014 | 3.500 | 3.480 | 3.500 | 12,132 | +0.10(+2.94%) | |
Sep 11, 2014 | 3.370 | 3.400 | 3.370 | 3.400 | 2,603 | +0.13(+3.98%) |
Sep 10, 2014 | 3.270 | 3.270 | 3.255 | 3.270 | 835 | -0.01(-0.31%) |
Sep 08, 2014 | 3.280 | 3.280 | 3.280 | 30 | -0.07(-2.09%) | |
Sep 05, 2014 | 3.288 | 3.350 | 3.288 | 3.350 | 2,063 | +0.01(+0.30%) |
Sep 04, 2014 | 3.330 | 3.330 | 3.340 | 1,535 | +0.01(+0.30%) | |
Sep 03, 2014 | 3.310 | 3.330 | 3.310 | 3.330 | 2,744 | +0.06(+1.68%) |
Sep 02, 2014 | 3.270 | 3.290 | 3.270 | 3.275 | 598 | -0.02(-0.49%) |
Aug 28, 2014 | 3.291 | 3.291 | 3.291 | 0 | -0.08(-2.34%) | |
Aug 27, 2014 | 3.370 | 3.370 | 3.370 | 3.370 | 190 | +0.00(+0.00%) |
Aug 26, 2014 | 3.420 | 3.370 | 3.370 | 1,800 | +0.04(+1.35%) | |
Aug 25, 2014 | 3.339 | 3.339 | 3.325 | 3.325 | 1,300 | +0.04(+1.06%) |
Aug 22, 2014 | 3.280 | 3.330 | 3.280 | 3.290 | 5,753 | -0.07(-2.08%) |
Aug 21, 2014 | 3.320 | 3.360 | 3.320 | 3.360 | 2,551 | +0.06(+1.82%) |
Aug 20, 2014 | 3.270 | 3.300 | 3.270 | 3.300 | 706 | +0.01(+0.30%) |
Aug 19, 2014 | 3.280 | 3.299 | 3.280 | 3.290 | 3,492 | +0.15(+4.78%) |
Aug 15, 2014 | 3.140 | 3.140 | 3.140 | 0 | -0.01(-0.48%) | |
Aug 14, 2014 | 3.190 | 3.190 | 3.155 | 3.155 | 3,477 | +0.02(+0.80%) |
Aug 13, 2014 | 3.120 | 3.130 | 3.130 | 8,538 | +0.01(+0.32%) | |
Aug 12, 2014 | 3.100 | 3.120 | 3.100 | 3.120 | 267 | +0.04(+1.30%) |
Aug 11, 2014 | 3.050 | 3.080 | 3.042 | 3.080 | 4,270 | +0.11(+3.70%) |
Aug 08, 2014 | 2.922 | 2.970 | 2.910 | 2.970 | 6,630 | +0.02(+0.68%) |
Aug 07, 2014 | 2.985 | 2.990 | 2.950 | 2.950 | 22,518 | -0.05(-1.67%) |
Aug 06, 2014 | 2.950 | 3.040 | 2.940 | 3.000 | 25,581 | -0.13(-4.15%) |
Aug 05, 2014 | 3.130 | 3.148 | 3.130 | 3.130 | 5,820 | +0.10(+3.30%) |
Aug 04, 2014 | 3.050 | 3.050 | 2.980 | 3.030 | 11,989 | -0.17(-5.31%) |