Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.047 | 4.101 | 3.958 | 4.065 | 4,224 | +0.01(+0.21%) |
Oct 29, 2014 | 3.889 | 4.057 | 4.057 | 4.057 | 29 | +0.03(+0.66%) |
Oct 28, 2014 | 3.925 | 4.031 | 3.925 | 4.031 | 5,115 | +0.26(+6.78%) |
Oct 27, 2014 | 3.968 | 3.991 | 3.775 | 3.775 | 12,912 | -0.28(-6.86%) |
Oct 24, 2014 | 4.242 | 4.269 | 3.898 | 4.053 | 8,497 | +0.24(+6.24%) |
Oct 23, 2014 | 3.889 | 3.889 | 3.814 | 3.814 | 9,930 | +0.05(+1.29%) |
Oct 22, 2014 | 3.951 | 3.951 | 3.762 | 3.766 | 22,209 | -0.20(-5.01%) |
Oct 21, 2014 | 3.841 | 4.273 | 3.841 | 3.964 | 32,563 | -0.04(-1.10%) |
Oct 20, 2014 | 3.797 | 3.797 | 3.797 | 4.008 | 5,857 | +0.20(+5.21%) |
Oct 17, 2014 | 3.748 | 3.920 | 3.744 | 3.810 | 56,113 | -0.05(-1.26%) |
Oct 16, 2014 | 3.859 | 3.859 | 3.859 | 3.859 | 2,469 | -0.11(-2.78%) |
Oct 15, 2014 | 3.594 | 3.594 | 3.091 | 3.969 | 32,466 | +0.03(+0.78%) |
Oct 14, 2014 | 4.163 | 4.180 | 3.938 | 3.938 | 38,081 | -0.23(-5.60%) |
Oct 10, 2014 | 4.101 | 4.172 | 4.172 | 4.172 | 13,606 | +0.07(+1.61%) |
Oct 09, 2014 | 4.138 | 4.167 | 4.106 | 4.106 | 5,510 | -0.06(-1.48%) |
Oct 08, 2014 | 4.167 | 4.233 | 4.101 | 4.167 | 20,497 | +0.00(+0.00%) |
Oct 07, 2014 | 4.167 | 4.167 | 4.167 | 4.167 | 3,401 | -0.04(-1.05%) |
Oct 06, 2014 | 4.154 | 4.211 | 4.145 | 4.211 | 5,170 | -0.05(-1.14%) |
Oct 03, 2014 | 4.110 | 4.260 | 4.101 | 4.260 | 10,644 | +0.11(+2.66%) |
Oct 02, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 453 | -0.04(-0.95%) |
Oct 01, 2014 | 4.185 | 4.211 | 4.185 | 4.189 | 6,261 | -0.04(-1.04%) |
Sep 30, 2014 | 4.233 | 4.233 | 4.233 | 4.233 | 4,535 | +0.00(+0.00%) |
Sep 29, 2014 | 4.233 | 4.233 | 4.233 | 4.233 | 5,220 | +0.04(+1.05%) |
Sep 26, 2014 | 4.101 | 4.194 | 4.101 | 4.189 | 2,721 | -0.18(-4.04%) |
Sep 25, 2014 | 4.366 | 4.366 | 4.366 | 4.366 | 1,174 | +0.11(+2.59%) |
Sep 24, 2014 | 4.410 | 4.410 | 4.255 | 4.255 | 17,506 | -0.03(-0.60%) |
Sep 23, 2014 | 4.281 | 4.281 | 4.281 | 4.281 | 657 | -0.11(-2.43%) |
Sep 22, 2014 | 4.388 | 4.388 | 4.388 | 4.388 | 680 | +0.11(+2.58%) |
Sep 18, 2014 | 4.251 | 4.277 | 4.277 | 4.277 | 63 | +0.07(+1.57%) |
Sep 17, 2014 | 4.211 | 4.339 | 4.211 | 4.211 | 32,076 | -0.08(-1.95%) |
Sep 16, 2014 | 4.304 | 4.379 | 4.101 | 4.295 | 107,417 | -0.09(-1.95%) |
Sep 15, 2014 | 4.366 | 4.410 | 4.366 | 4.380 | 12,866 | -0.03(-0.67%) |
Sep 12, 2014 | 4.401 | 4.410 | 4.401 | 4.410 | 3,773 | +0.00(+0.00%) |
Sep 11, 2014 | 4.353 | 4.427 | 4.332 | 4.410 | 3,966 | -0.02(-0.40%) |
Sep 10, 2014 | 4.427 | 4.419 | 4.414 | 4.427 | 18,594 | +0.01(+0.20%) |
Sep 09, 2014 | 4.432 | 4.432 | 4.419 | 4.419 | 2,433 | -0.01(-0.20%) |
Sep 08, 2014 | 4.410 | 4.432 | 4.410 | 4.427 | 12,250 | +0.02(+0.56%) |
Sep 05, 2014 | 4.410 | 4.410 | 4.410 | 4.403 | 5,895 | -0.01(-0.16%) |
Sep 04, 2014 | 4.432 | 4.432 | 4.339 | 4.410 | 6,111 | -0.02(-0.50%) |
Sep 03, 2014 | 4.366 | 4.432 | 4.366 | 4.432 | 7,256 | +0.04(+0.80%) |
Sep 02, 2014 | 4.397 | 4.436 | 4.436 | 4.397 | 1,360 | -0.04(-0.89%) |
Aug 29, 2014 | 4.419 | 4.436 | 4.436 | 4.436 | 31,294 | +0.00(+0.10%) |
Aug 28, 2014 | 4.414 | 4.489 | 4.392 | 4.432 | 44,067 | -0.01(-0.20%) |
Aug 26, 2014 | 4.441 | 4.441 | 4.441 | 4.441 | 9,297 | +0.00(+0.00%) |
Aug 25, 2014 | 4.405 | 4.441 | 4.379 | 4.441 | 26,756 | +0.07(+1.72%) |
Aug 22, 2014 | 4.374 | 4.375 | 4.366 | 4.366 | 918 | -0.04(-1.00%) |
Aug 21, 2014 | 4.410 | 4.419 | 4.410 | 4.410 | 9,710 | -0.02(-0.50%) |
Aug 20, 2014 | 4.344 | 4.432 | 4.344 | 4.432 | 1,662 | +0.04(+0.90%) |
Aug 19, 2014 | 4.318 | 4.432 | 4.313 | 4.392 | 16,322 | -0.04(-0.90%) |
Aug 15, 2014 | 4.427 | 4.432 | 4.432 | 4.432 | 6 | +0.02(+0.50%) |
Aug 14, 2014 | 4.397 | 4.410 | 4.397 | 4.410 | 34,645 | +0.00(+0.00%) |
Aug 13, 2014 | 4.397 | 4.419 | 4.397 | 4.410 | 43,861 | +0.00(+0.00%) |
Aug 12, 2014 | 4.498 | 4.498 | 4.339 | 4.410 | 34,922 | -0.06(-1.38%) |
Aug 11, 2014 | 4.472 | 4.472 | 4.459 | 4.472 | 1,796 | +0.13(+2.94%) |
Aug 08, 2014 | 4.176 | 4.176 | 4.176 | 4.344 | 2,648 | +0.00(+0.00%) |
Aug 06, 2014 | 4.300 | 4.344 | 4.344 | 4.344 | 27 | +0.04(+1.03%) |