Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.490 | 3.520 | 3.324 | 3.390 | 35,541 | -0.01(-0.29%) |
Oct 30, 2014 | 3.350 | 3.450 | 3.260 | 3.400 | 20,846 | +0.02(+0.59%) |
Oct 29, 2014 | 3.310 | 3.410 | 3.300 | 3.380 | 15,343 | +0.11(+3.36%) |
Oct 28, 2014 | 3.130 | 3.270 | 3.130 | 3.270 | 14,301 | +0.13(+4.14%) |
Oct 27, 2014 | 3.170 | 3.180 | 3.120 | 3.140 | 27,192 | -0.04(-1.26%) |
Oct 24, 2014 | 3.500 | 3.500 | 3.130 | 3.180 | 52,118 | -0.17(-5.07%) |
Oct 23, 2014 | 3.423 | 3.440 | 3.350 | 3.350 | 10,953 | -0.01(-0.30%) |
Oct 22, 2014 | 3.190 | 3.440 | 3.190 | 3.360 | 51,037 | +0.15(+4.67%) |
Oct 21, 2014 | 3.230 | 3.280 | 3.170 | 3.210 | 57,713 | +0.04(+1.26%) |
Oct 20, 2014 | 3.250 | 3.250 | 3.150 | 3.170 | 48,096 | -0.05(-1.56%) |
Oct 17, 2014 | 3.270 | 3.330 | 3.220 | 3.220 | 71,145 | -0.05(-1.53%) |
Oct 16, 2014 | 3.170 | 3.305 | 3.165 | 3.270 | 30,756 | +0.09(+2.83%) |
Oct 15, 2014 | 3.090 | 3.210 | 3.030 | 3.180 | 49,023 | +0.05(+1.60%) |
Oct 14, 2014 | 3.130 | 3.170 | 3.100 | 3.130 | 20,051 | -0.02(-0.63%) |
Oct 13, 2014 | 3.260 | 3.260 | 3.081 | 3.150 | 64,299 | -0.12(-3.67%) |
Oct 10, 2014 | 3.310 | 3.350 | 3.270 | 3.270 | 18,943 | -0.08(-2.39%) |
Oct 09, 2014 | 3.470 | 3.485 | 3.240 | 3.350 | 21,704 | -0.08(-2.33%) |
Oct 08, 2014 | 3.416 | 3.500 | 3.260 | 3.430 | 36,457 | +0.08(+2.39%) |
Oct 07, 2014 | 3.500 | 3.590 | 3.320 | 3.350 | 56,034 | -0.15(-4.29%) |
Oct 06, 2014 | 3.520 | 3.590 | 3.490 | 3.500 | 21,201 | -0.01(-0.28%) |
Oct 03, 2014 | 3.570 | 3.640 | 3.479 | 3.510 | 22,108 | -0.01(-0.28%) |
Oct 02, 2014 | 3.530 | 3.570 | 3.500 | 3.520 | 13,189 | -0.03(-0.85%) |
Oct 01, 2014 | 3.470 | 3.550 | 3.470 | 3.550 | 31,021 | +0.05(+1.43%) |
Sep 30, 2014 | 3.620 | 3.690 | 3.450 | 3.500 | 130,288 | -0.10(-2.78%) |
Sep 29, 2014 | 3.610 | 3.730 | 3.550 | 3.600 | 37,285 | +0.01(+0.28%) |
Sep 26, 2014 | 3.700 | 3.700 | 3.440 | 3.590 | 58,433 | -0.08(-2.18%) |
Sep 25, 2014 | 3.700 | 3.750 | 3.650 | 3.670 | 16,252 | -0.03(-0.84%) |
Sep 24, 2014 | 3.700 | 3.800 | 3.640 | 3.701 | 9,713 | -0.02(-0.51%) |
Sep 23, 2014 | 3.640 | 3.790 | 3.640 | 3.720 | 23,835 | -0.01(-0.27%) |
Sep 22, 2014 | 3.690 | 3.820 | 3.630 | 3.730 | 61,718 | -0.04(-1.06%) |
Sep 19, 2014 | 3.770 | 3.960 | 3.770 | 3.770 | 41,840 | -0.01(-0.26%) |
Sep 18, 2014 | 3.718 | 3.850 | 3.700 | 3.780 | 50,300 | +0.03(+0.80%) |
Sep 17, 2014 | 3.814 | 3.890 | 3.750 | 3.750 | 38,229 | -0.10(-2.60%) |
Sep 16, 2014 | 3.770 | 3.890 | 3.760 | 3.850 | 51,299 | -0.01(-0.26%) |
Sep 15, 2014 | 4.060 | 4.140 | 3.840 | 3.860 | 136,876 | -0.29(-6.99%) |
Sep 12, 2014 | 4.220 | 4.220 | 4.120 | 4.150 | 28,341 | -0.02(-0.60%) |
Sep 11, 2014 | 4.230 | 4.330 | 4.140 | 4.175 | 37,398 | -0.04(-1.07%) |
Sep 10, 2014 | 4.210 | 4.350 | 4.030 | 4.220 | 213,683 | +0.02(+0.48%) |
Sep 09, 2014 | 4.440 | 4.440 | 4.170 | 4.200 | 88,144 | -0.23(-5.19%) |
Sep 08, 2014 | 4.450 | 4.500 | 4.360 | 4.430 | 45,887 | -0.02(-0.45%) |
Sep 05, 2014 | 4.410 | 4.500 | 4.381 | 4.450 | 41,256 | +0.02(+0.45%) |
Sep 04, 2014 | 4.450 | 4.500 | 4.415 | 4.430 | 133,363 | -0.01(-0.23%) |
Sep 03, 2014 | 4.340 | 4.500 | 4.260 | 4.440 | 64,530 | +0.09(+2.07%) |
Sep 02, 2014 | 4.230 | 4.410 | 4.130 | 4.350 | 125,210 | +0.10(+2.35%) |
Aug 29, 2014 | 4.400 | 4.250 | 4.250 | 4.250 | 68,000 | -0.04(-0.93%) |
Aug 28, 2014 | 4.450 | 4.500 | 4.150 | 4.290 | 98,342 | -0.15(-3.38%) |
Aug 27, 2014 | 4.450 | 4.510 | 4.430 | 4.440 | 42,363 | +0.01(+0.23%) |
Aug 26, 2014 | 4.500 | 4.510 | 4.500 | 4.430 | 84,848 | -0.06(-1.34%) |
Aug 25, 2014 | 4.640 | 4.660 | 4.340 | 4.490 | 297,716 | -0.17(-3.65%) |
Aug 22, 2014 | 4.350 | 4.767 | 4.310 | 4.660 | 245,764 | +0.31(+7.13%) |
Aug 21, 2014 | 4.400 | 4.420 | 4.280 | 4.350 | 67,408 | -0.03(-0.68%) |
Aug 20, 2014 | 4.390 | 4.470 | 4.270 | 4.380 | 91,358 | -0.08(-1.79%) |
Aug 19, 2014 | 4.080 | 4.490 | 4.080 | 4.460 | 335,496 | +0.35(+8.52%) |
Aug 18, 2014 | 3.900 | 4.120 | 3.770 | 4.110 | 226,911 | +0.33(+8.73%) |
Aug 15, 2014 | 3.580 | 3.790 | 3.250 | 3.780 | 298,838 | -0.01(-0.26%) |
Aug 14, 2014 | 3.720 | 3.820 | 3.620 | 3.790 | 129,138 | +0.07(+1.88%) |
Aug 13, 2014 | 3.870 | 3.950 | 3.700 | 3.720 | 134,546 | -0.16(-4.12%) |
Aug 12, 2014 | 3.660 | 3.910 | 3.630 | 3.880 | 277,462 | +0.19(+5.15%) |
Aug 11, 2014 | 3.710 | 3.881 | 3.570 | 3.690 | 170,060 | -0.07(-1.86%) |
Aug 08, 2014 | 3.740 | 3.850 | 3.740 | 3.760 | 58,271 | +0.01(+0.27%) |
Aug 07, 2014 | 3.900 | 3.910 | 3.670 | 3.750 | 113,317 | -0.14(-3.60%) |
Aug 06, 2014 | 3.930 | 3.990 | 3.750 | 3.890 | 73,818 | -0.03(-0.77%) |
Aug 05, 2014 | 4.050 | 4.140 | 3.870 | 3.920 | 198,990 | -0.14(-3.45%) |
Aug 04, 2014 | 4.150 | 4.220 | 3.840 | 4.060 | 395,948 | -0.06(-1.46%) |