Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.360 | 3.360 | 3.290 | 3.300 | 301,137 | +0.01(+0.30%) |
Oct 30, 2014 | 3.260 | 3.314 | 3.250 | 3.290 | 287,125 | +0.01(+0.30%) |
Oct 29, 2014 | 3.380 | 3.420 | 3.270 | 3.280 | 346,294 | -0.10(-2.96%) |
Oct 28, 2014 | 3.290 | 3.410 | 3.251 | 3.380 | 498,595 | +0.12(+3.68%) |
Oct 27, 2014 | 3.220 | 3.270 | 3.240 | 3.260 | 241,342 | +0.02(+0.62%) |
Oct 24, 2014 | 3.300 | 3.300 | 3.190 | 3.240 | 349,915 | -0.04(-1.22%) |
Oct 23, 2014 | 3.310 | 3.350 | 3.230 | 3.280 | 630,659 | +0.02(+0.61%) |
Oct 22, 2014 | 3.570 | 3.570 | 3.130 | 3.260 | 1,154,388 | -0.42(-11.41%) |
Oct 21, 2014 | 3.770 | 3.800 | 3.600 | 3.680 | 259,129 | -0.06(-1.60%) |
Oct 20, 2014 | 3.610 | 3.740 | 3.590 | 3.740 | 195,303 | +0.10(+2.75%) |
Oct 17, 2014 | 3.830 | 3.830 | 3.600 | 3.640 | 280,570 | -0.13(-3.45%) |
Oct 16, 2014 | 3.650 | 3.800 | 3.620 | 3.770 | 338,786 | +0.09(+2.45%) |
Oct 15, 2014 | 3.600 | 3.700 | 3.470 | 3.680 | 294,736 | +0.01(+0.27%) |
Oct 14, 2014 | 3.600 | 3.670 | 3.540 | 3.670 | 280,270 | +0.11(+3.09%) |
Oct 13, 2014 | 3.360 | 3.580 | 3.360 | 3.560 | 309,116 | +0.20(+5.95%) |
Oct 10, 2014 | 3.310 | 3.415 | 3.300 | 3.360 | 313,240 | +0.01(+0.30%) |
Oct 09, 2014 | 3.510 | 3.510 | 3.350 | 3.350 | 245,986 | -0.15(-4.29%) |
Oct 08, 2014 | 3.430 | 3.500 | 3.360 | 3.500 | 227,255 | +0.08(+2.34%) |
Oct 07, 2014 | 3.420 | 3.460 | 3.330 | 3.420 | 185,488 | -0.03(-0.87%) |
Oct 06, 2014 | 3.640 | 3.670 | 3.450 | 3.450 | 222,951 | -0.17(-4.70%) |
Oct 03, 2014 | 3.660 | 3.670 | 3.550 | 3.620 | 231,669 | +0.01(+0.28%) |
Oct 02, 2014 | 3.360 | 3.625 | 3.348 | 3.610 | 320,158 | +0.26(+7.76%) |
Oct 01, 2014 | 3.420 | 3.420 | 3.320 | 3.350 | 698,436 | -0.07(-2.05%) |
Sep 30, 2014 | 3.490 | 3.540 | 3.420 | 3.420 | 287,293 | -0.06(-1.72%) |
Sep 29, 2014 | 3.550 | 3.600 | 3.480 | 3.480 | 184,724 | -0.09(-2.52%) |
Sep 26, 2014 | 3.470 | 3.600 | 3.470 | 3.570 | 225,652 | +0.08(+2.29%) |
Sep 25, 2014 | 3.650 | 3.669 | 3.480 | 3.490 | 386,146 | -0.16(-4.38%) |
Sep 24, 2014 | 3.500 | 3.670 | 3.500 | 3.650 | 339,293 | +0.14(+3.99%) |
Sep 23, 2014 | 3.590 | 3.600 | 3.470 | 3.510 | 466,859 | -0.08(-2.23%) |
Sep 22, 2014 | 3.670 | 3.680 | 3.570 | 3.590 | 290,445 | -0.05(-1.37%) |
Sep 19, 2014 | 3.800 | 3.820 | 3.620 | 3.640 | 790,111 | -0.13(-3.45%) |
Sep 18, 2014 | 3.800 | 3.890 | 3.770 | 3.770 | 208,365 | -0.03(-0.79%) |
Sep 17, 2014 | 3.840 | 3.890 | 3.800 | 3.800 | 148,817 | -0.05(-1.30%) |
Sep 16, 2014 | 3.870 | 3.890 | 3.760 | 3.850 | 334,557 | +0.00(+0.00%) |
Sep 15, 2014 | 4.020 | 4.020 | 3.850 | 3.850 | 431,444 | -0.12(-3.02%) |
Sep 12, 2014 | 4.050 | 4.080 | 3.960 | 3.970 | 835,776 | -0.01(-0.25%) |
Sep 11, 2014 | 3.850 | 4.000 | 3.850 | 3.980 | 966,903 | +0.13(+3.38%) |
Sep 10, 2014 | 3.850 | 3.900 | 3.830 | 3.850 | 398,420 | +0.00(+0.00%) |
Sep 09, 2014 | 3.860 | 3.900 | 3.840 | 3.850 | 253,954 | +0.00(+0.00%) |
Sep 08, 2014 | 3.850 | 3.860 | 3.820 | 3.850 | 199,544 | +0.01(+0.26%) |
Sep 05, 2014 | 3.760 | 3.850 | 3.760 | 3.840 | 200,818 | +0.06(+1.59%) |
Sep 04, 2014 | 3.840 | 3.840 | 3.760 | 3.780 | 390,039 | -0.07(-1.82%) |
Sep 03, 2014 | 3.860 | 3.890 | 3.750 | 3.850 | 464,035 | +0.01(+0.26%) |
Sep 02, 2014 | 3.850 | 3.870 | 3.780 | 3.840 | 239,101 | -0.01(-0.26%) |
Aug 29, 2014 | 3.750 | 3.850 | 3.850 | 3.850 | 218,200 | +0.10(+2.67%) |
Aug 28, 2014 | 3.760 | 3.830 | 3.660 | 3.750 | 251,515 | -0.01(-0.27%) |
Aug 27, 2014 | 3.830 | 3.860 | 3.750 | 3.760 | 257,420 | -0.09(-2.34%) |
Aug 26, 2014 | 3.800 | 3.860 | 3.790 | 3.850 | 274,420 | +0.04(+1.05%) |
Aug 25, 2014 | 3.860 | 3.870 | 3.780 | 3.810 | 232,235 | -0.04(-1.04%) |
Aug 22, 2014 | 3.820 | 3.860 | 3.820 | 3.850 | 309,013 | +0.04(+1.05%) |
Aug 21, 2014 | 3.800 | 3.840 | 3.760 | 3.810 | 232,798 | +0.00(+0.00%) |
Aug 20, 2014 | 3.750 | 3.850 | 3.743 | 3.810 | 229,050 | +0.03(+0.79%) |
Aug 19, 2014 | 3.810 | 3.810 | 3.770 | 3.780 | 278,853 | -0.05(-1.31%) |
Aug 18, 2014 | 3.720 | 3.830 | 3.651 | 3.830 | 342,472 | +0.14(+3.79%) |
Aug 15, 2014 | 3.800 | 3.800 | 3.635 | 3.690 | 369,593 | -0.06(-1.60%) |
Aug 14, 2014 | 3.780 | 3.800 | 3.730 | 3.750 | 250,085 | -0.05(-1.32%) |
Aug 13, 2014 | 3.710 | 3.810 | 3.710 | 3.800 | 258,225 | +0.09(+2.43%) |
Aug 12, 2014 | 3.710 | 3.740 | 3.700 | 3.710 | 180,157 | -0.03(-0.80%) |
Aug 11, 2014 | 3.680 | 3.780 | 3.650 | 3.740 | 255,235 | +0.04(+1.08%) |
Aug 08, 2014 | 3.670 | 3.720 | 3.590 | 3.700 | 267,967 | +0.01(+0.27%) |
Aug 07, 2014 | 3.690 | 3.720 | 3.640 | 3.690 | 313,158 | +0.03(+0.82%) |
Aug 06, 2014 | 3.590 | 3.700 | 3.590 | 3.660 | 382,028 | +0.04(+1.10%) |
Aug 05, 2014 | 3.500 | 3.662 | 3.500 | 3.620 | 514,109 | +0.09(+2.55%) |
Aug 04, 2014 | 3.440 | 3.540 | 3.390 | 3.530 | 512,006 | +0.09(+2.62%) |