Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.830 | 3.840 | 3.710 | 3.710 | 10,397,779 | -0.10(-2.62%) |
Oct 30, 2014 | 3.870 | 3.920 | 3.750 | 3.810 | 8,202,975 | -0.06(-1.55%) |
Oct 29, 2014 | 3.890 | 3.930 | 3.870 | 3.870 | 6,089,090 | -0.03(-0.77%) |
Oct 28, 2014 | 3.880 | 3.940 | 3.880 | 3.900 | 5,288,697 | +0.01(+0.26%) |
Oct 27, 2014 | 3.830 | 3.950 | 3.800 | 3.890 | 7,260,996 | +0.06(+1.57%) |
Oct 24, 2014 | 3.750 | 3.850 | 3.740 | 3.830 | 8,225,858 | +0.05(+1.32%) |
Oct 23, 2014 | 3.650 | 3.790 | 3.640 | 3.780 | 7,615,176 | +0.15(+4.13%) |
Oct 22, 2014 | 3.670 | 3.560 | 3.630 | 4,472,217 | +0.02(+0.55%) | |
Oct 21, 2014 | 3.640 | 3.700 | 3.610 | 3.610 | 3,872,828 | -0.03(-0.82%) |
Oct 20, 2014 | 3.560 | 3.650 | 3.560 | 3.640 | 3,489,779 | +0.06(+1.68%) |
Oct 17, 2014 | 3.600 | 3.580 | 4,916,248 | +0.04(+1.13%) | ||
Oct 16, 2014 | 3.450 | 3.580 | 3.410 | 3.540 | 5,782,639 | +0.03(+0.85%) |
Oct 15, 2014 | 3.580 | 3.630 | 3.450 | 3.510 | 6,943,820 | -0.09(-2.50%) |
Oct 14, 2014 | 3.500 | 3.655 | 3.460 | 3.600 | 9,647,600 | +0.08(+2.27%) |
Oct 10, 2014 | 3.520 | 3.520 | 3.520 | 0 | -0.04(-1.12%) | |
Oct 09, 2014 | 3.600 | 3.620 | 3.540 | 3.560 | 3,032,677 | -0.04(-1.11%) |
Oct 08, 2014 | 3.610 | 3.650 | 3.510 | 3.600 | 6,345,222 | +0.00(+0.00%) |
Oct 07, 2014 | 3.580 | 3.690 | 3.580 | 3.600 | 5,935,602 | +0.01(+0.28%) |
Oct 06, 2014 | 3.660 | 3.680 | 3.590 | 3.590 | 3,771,852 | -0.08(-2.18%) |
Oct 03, 2014 | 3.720 | 3.730 | 3.670 | 3.670 | 4,236,894 | -0.05(-1.34%) |
Oct 02, 2014 | 3.680 | 3.740 | 3.650 | 3.720 | 3,061,694 | +0.02(+0.54%) |
Oct 01, 2014 | 3.750 | 3.770 | 3.700 | 3.700 | 2,813,188 | -0.07(-1.86%) |
Sep 30, 2014 | 3.760 | 3.800 | 3.740 | 3.770 | 8,200,584 | +0.03(+0.80%) |
Sep 29, 2014 | 3.670 | 3.770 | 3.640 | 3.740 | 8,479,024 | +0.11(+3.03%) |
Sep 26, 2014 | 3.590 | 3.690 | 3.570 | 3.630 | 12,141,530 | +0.13(+3.71%) |
Sep 25, 2014 | 3.560 | 3.590 | 3.500 | 3.500 | 2,957,250 | -0.07(-1.96%) |
Sep 24, 2014 | 3.520 | 3.590 | 3.480 | 3.570 | 3,880,073 | +0.09(+2.59%) |
Sep 23, 2014 | 3.470 | 3.510 | 3.420 | 3.480 | 2,862,027 | +0.01(+0.29%) |
Sep 22, 2014 | 3.520 | 3.550 | 3.470 | 3.470 | 3,458,659 | -0.04(-1.14%) |
Sep 19, 2014 | 3.600 | 3.610 | 3.500 | 3.510 | 11,254,562 | -0.10(-2.77%) |
Sep 18, 2014 | 3.700 | 3.700 | 3.600 | 3.610 | 4,844,479 | -0.07(-1.90%) |
Sep 17, 2014 | 3.660 | 3.690 | 3.610 | 3.680 | 4,210,533 | +0.01(+0.27%) |
Sep 16, 2014 | 3.660 | 3.695 | 3.660 | 3.670 | 1,701,784 | -0.02(-0.54%) |
Sep 15, 2014 | 3.690 | 3.700 | 3.680 | 3.690 | 1,508,511 | -0.01(-0.27%) |
Sep 12, 2014 | 3.700 | 3.720 | 3.680 | 3.700 | 1,820,117 | +0.01(+0.27%) |
Sep 11, 2014 | 3.680 | 3.700 | 3.650 | 3.690 | 2,082,719 | +0.02(+0.54%) |
Sep 10, 2014 | 3.650 | 3.680 | 3.650 | 3.670 | 2,212,362 | +0.02(+0.55%) |
Sep 09, 2014 | 3.670 | 3.670 | 3.630 | 3.650 | 3,265,735 | +0.00(+0.00%) |
Sep 08, 2014 | 3.660 | 3.690 | 3.650 | 3.650 | 1,957,995 | +0.02(+0.55%) |
Sep 05, 2014 | 3.670 | 3.730 | 3.630 | 3.630 | 6,439,341 | -0.03(-0.82%) |
Sep 04, 2014 | 3.610 | 3.700 | 3.610 | 3.660 | 2,681,138 | +0.02(+0.55%) |
Sep 03, 2014 | 3.620 | 3.690 | 3.620 | 3.640 | 2,288,906 | -0.01(-0.27%) |
Sep 02, 2014 | 3.650 | 3.670 | 3.600 | 3.650 | 8,127,724 | -0.01(-0.27%) |
Aug 29, 2014 | 3.660 | 3.660 | 3.660 | 0 | -0.12(-3.17%) | |
Aug 28, 2014 | 3.770 | 3.790 | 3.750 | 3.780 | 1,110,049 | +0.02(+0.53%) |
Aug 27, 2014 | 3.800 | 3.810 | 3.760 | 3.760 | 2,345,849 | -0.05(-1.31%) |
Aug 26, 2014 | 3.820 | 3.830 | 3.800 | 3.810 | 1,391,857 | -0.01(-0.26%) |
Aug 25, 2014 | 3.810 | 3.830 | 3.805 | 3.820 | 1,961,894 | +0.00(+0.00%) |
Aug 22, 2014 | 3.810 | 3.820 | 3.800 | 3.820 | 585,775 | +0.00(+0.00%) |
Aug 21, 2014 | 3.790 | 3.830 | 3.790 | 3.820 | 1,394,904 | +0.03(+0.79%) |
Aug 20, 2014 | 3.830 | 3.830 | 3.790 | 3.790 | 1,625,379 | -0.02(-0.52%) |
Aug 19, 2014 | 3.810 | 3.830 | 3.810 | 3.810 | 1,194,282 | +0.00(+0.00%) |
Aug 18, 2014 | 3.820 | 3.840 | 3.790 | 3.810 | 1,570,637 | -0.01(-0.26%) |
Aug 15, 2014 | 3.850 | 3.860 | 3.810 | 3.820 | 6,110,944 | -0.03(-0.78%) |
Aug 14, 2014 | 3.850 | 3.870 | 3.840 | 3.850 | 1,262,270 | +0.00(+0.00%) |
Aug 13, 2014 | 3.860 | 3.860 | 3.820 | 3.850 | 3,000,521 | +0.00(+0.00%) |
Aug 12, 2014 | 3.830 | 3.860 | 3.830 | 3.850 | 2,611,609 | +0.01(+0.26%) |
Aug 11, 2014 | 3.820 | 3.880 | 3.820 | 3.840 | 3,540,800 | +0.02(+0.52%) |
Aug 08, 2014 | 3.770 | 3.840 | 3.770 | 3.820 | 1,978,824 | +0.03(+0.79%) |
Aug 07, 2014 | 3.770 | 3.820 | 3.750 | 3.790 | 3,645,471 | +0.02(+0.53%) |
Aug 06, 2014 | 3.740 | 3.780 | 3.730 | 3.770 | 2,009,378 | +0.03(+0.80%) |
Aug 05, 2014 | 3.780 | 3.800 | 3.740 | 3.740 | 4,376,453 | -0.06(-1.58%) |