Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.547 | 3.555 | 3.499 | 3.531 | 14,880 | +0.02(+0.68%) |
Oct 30, 2014 | 3.539 | 3.579 | 3.507 | 3.507 | 26,806 | +0.01(+0.34%) |
Oct 29, 2014 | 3.587 | 3.615 | 3.491 | 3.495 | 70,377 | -0.05(-1.35%) |
Oct 28, 2014 | 3.428 | 3.553 | 3.396 | 3.543 | 49,460 | +0.12(+3.37%) |
Oct 27, 2014 | 3.356 | 3.435 | 3.396 | 3.428 | 6,925 | +0.03(+0.94%) |
Oct 24, 2014 | 3.356 | 3.435 | 3.356 | 3.396 | 24,409 | +0.05(+1.43%) |
Oct 23, 2014 | 3.555 | 3.555 | 3.316 | 3.348 | 47,862 | -0.01(-0.24%) |
Oct 22, 2014 | 3.260 | 3.428 | 3.228 | 3.356 | 125,111 | +0.15(+4.73%) |
Oct 21, 2014 | 3.268 | 3.276 | 3.180 | 3.204 | 47,555 | -0.06(-1.71%) |
Oct 20, 2014 | 3.180 | 3.276 | 3.180 | 3.260 | 17,696 | +0.10(+3.28%) |
Oct 17, 2014 | 3.180 | 3.340 | 3.077 | 3.156 | 61,777 | -0.07(-2.22%) |
Oct 16, 2014 | 3.101 | 3.232 | 3.053 | 3.228 | 56,909 | +0.14(+4.38%) |
Oct 15, 2014 | 3.133 | 3.156 | 2.989 | 3.093 | 53,994 | -0.07(-2.27%) |
Oct 14, 2014 | 3.013 | 3.188 | 2.968 | 3.164 | 55,907 | +0.16(+5.31%) |
Oct 13, 2014 | 3.101 | 3.212 | 2.973 | 3.005 | 80,522 | -0.12(-3.83%) |
Oct 10, 2014 | 3.220 | 3.268 | 3.037 | 3.125 | 99,230 | -0.13(-3.92%) |
Oct 09, 2014 | 3.236 | 3.324 | 3.220 | 3.252 | 40,936 | -0.02(-0.49%) |
Oct 08, 2014 | 3.348 | 3.380 | 3.220 | 3.268 | 57,616 | -0.03(-0.97%) |
Oct 07, 2014 | 3.587 | 3.635 | 3.300 | 3.300 | 159,392 | +0.00(+0.00%) |
Oct 06, 2014 | 3.364 | 3.451 | 3.252 | 3.300 | 106,031 | -0.08(-2.36%) |
Oct 03, 2014 | 3.499 | 3.643 | 3.348 | 3.380 | 98,772 | -0.11(-3.20%) |
Oct 02, 2014 | 3.475 | 3.547 | 3.388 | 3.491 | 62,639 | +0.08(+2.34%) |
Oct 01, 2014 | 3.459 | 3.587 | 3.404 | 3.412 | 60,845 | -0.01(-0.23%) |
Sep 30, 2014 | 3.515 | 3.651 | 3.412 | 3.420 | 182,990 | -0.14(-3.81%) |
Sep 29, 2014 | 3.778 | 3.778 | 3.467 | 3.555 | 190,417 | -0.22(-5.71%) |
Sep 26, 2014 | 3.890 | 3.899 | 3.699 | 3.770 | 180,670 | -0.21(-5.21%) |
Sep 25, 2014 | 3.603 | 3.978 | 3.603 | 3.978 | 447,903 | +0.36(+9.93%) |
Sep 24, 2014 | 3.451 | 3.834 | 3.388 | 3.618 | 339,499 | +0.13(+3.64%) |
Sep 23, 2014 | 3.435 | 3.699 | 3.412 | 3.491 | 234,267 | -0.02(-0.45%) |
Sep 22, 2014 | 3.443 | 3.793 | 3.188 | 3.507 | 282,184 | +0.02(+0.69%) |
Sep 19, 2014 | 3.611 | 3.627 | 3.483 | 3.483 | 111,795 | -0.20(-5.41%) |
Sep 18, 2014 | 3.659 | 3.850 | 3.587 | 3.683 | 108,525 | +0.02(+0.65%) |
Sep 17, 2014 | 3.914 | 3.930 | 3.619 | 3.659 | 181,768 | -0.18(-4.77%) |
Sep 16, 2014 | 3.794 | 3.946 | 3.667 | 3.842 | 194,967 | +0.06(+1.47%) |
Sep 15, 2014 | 3.906 | 4.025 | 3.778 | 3.786 | 150,203 | -0.05(-1.25%) |
Sep 12, 2014 | 3.834 | 3.954 | 3.802 | 3.834 | 235,842 | +0.02(+0.42%) |
Sep 11, 2014 | 3.946 | 4.087 | 3.786 | 3.818 | 285,925 | -0.23(-5.71%) |
Sep 10, 2014 | 4.065 | 4.272 | 3.922 | 4.049 | 293,580 | -0.04(-0.97%) |
Sep 09, 2014 | 4.360 | 4.735 | 4.009 | 4.089 | 956,259 | -0.24(-5.52%) |
Sep 08, 2014 | 4.304 | 4.543 | 4.129 | 4.328 | 1,085,289 | -0.06(-1.45%) |
Sep 05, 2014 | 3.954 | 4.504 | 3.842 | 4.392 | 1,309,214 | +0.29(+6.99%) |
Sep 04, 2014 | 4.472 | 4.535 | 4.033 | 4.105 | 1,390,199 | -0.01(-0.19%) |
Sep 03, 2014 | 4.328 | 4.910 | 4.001 | 4.113 | 5,403,802 | +0.60(+17.01%) |
Sep 02, 2014 | 3.276 | 3.762 | 3.164 | 3.515 | 109,349 | +0.25(+7.56%) |
Aug 29, 2014 | 3.228 | 3.268 | 3.268 | 3.268 | 9,409 | +0.06(+1.74%) |
Aug 28, 2014 | 3.069 | 3.220 | 3.069 | 3.212 | 10,829 | +0.00(+0.00%) |
Aug 27, 2014 | 3.268 | 3.268 | 3.204 | 3.212 | 18,793 | +0.03(+1.00%) |
Aug 26, 2014 | 3.109 | 3.180 | 3.141 | 3.180 | 3,889 | +0.04(+1.27%) |
Aug 25, 2014 | 3.164 | 3.209 | 3.141 | 3.141 | 3,367 | +0.01(+0.25%) |
Aug 22, 2014 | 3.140 | 3.141 | 3.133 | 3.133 | 3,857 | +0.01(+0.26%) |
Aug 21, 2014 | 3.149 | 3.156 | 3.109 | 3.125 | 7,134 | +0.02(+0.51%) |
Aug 20, 2014 | 3.348 | 3.348 | 3.077 | 3.109 | 5,425 | -0.06(-1.76%) |
Aug 19, 2014 | 3.156 | 3.248 | 3.156 | 3.164 | 11,446 | -0.06(-1.98%) |
Aug 18, 2014 | 3.236 | 3.286 | 3.228 | 3.228 | 9,051 | -0.01(-0.25%) |
Aug 15, 2014 | 3.244 | 3.324 | 3.236 | 3.236 | 51,880 | +0.02(+0.49%) |
Aug 14, 2014 | 3.212 | 3.356 | 3.204 | 3.220 | 8,280 | -0.03(-0.98%) |
Aug 13, 2014 | 3.236 | 3.340 | 3.228 | 3.252 | 45,979 | -0.02(-0.73%) |
Aug 12, 2014 | 3.308 | 3.276 | 3.244 | 3.276 | 24,094 | +0.00(+0.00%) |
Aug 11, 2014 | 3.244 | 3.308 | 3.243 | 3.276 | 2,812 | +0.02(+0.74%) |
Aug 08, 2014 | 3.228 | 3.268 | 3.228 | 3.252 | 28,307 | +0.06(+1.75%) |
Aug 07, 2014 | 3.268 | 3.308 | 3.196 | 3.196 | 10,505 | -0.08(-2.43%) |
Aug 06, 2014 | 3.204 | 3.276 | 3.204 | 3.276 | 1,938 | +0.16(+5.12%) |
Aug 05, 2014 | 3.332 | 3.344 | 3.101 | 3.117 | 22,565 | -0.25(-7.35%) |
Aug 04, 2014 | 3.428 | 3.428 | 3.308 | 3.364 | 47,390 | +0.10(+2.93%) |