Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.500 | 3.590 | 3.350 | 3.410 | 14,891 | -0.14(-3.94%) |
Oct 30, 2014 | 3.550 | 3.714 | 3.550 | 3.550 | 9,916 | -0.04(-1.11%) |
Oct 29, 2014 | 3.603 | 3.850 | 3.590 | 3.590 | 5,640 | +0.04(+1.13%) |
Oct 28, 2014 | 3.600 | 3.600 | 3.520 | 3.550 | 16,545 | -0.23(-6.08%) |
Oct 27, 2014 | 3.590 | 3.850 | 3.590 | 3.780 | 10,250 | +0.19(+5.29%) |
Oct 24, 2014 | 3.550 | 3.590 | 3.470 | 3.590 | 4,000 | +0.02(+0.56%) |
Oct 23, 2014 | 3.750 | 3.980 | 3.460 | 3.570 | 29,512 | +0.00(+0.00%) |
Oct 22, 2014 | 3.740 | 3.740 | 3.500 | 3.570 | 11,206 | +0.02(+0.56%) |
Oct 21, 2014 | 3.982 | 3.990 | 3.500 | 3.550 | 42,019 | -0.03(-0.84%) |
Oct 20, 2014 | 3.200 | 3.860 | 3.200 | 3.580 | 7,972 | +0.47(+15.11%) |
Oct 17, 2014 | 3.210 | 3.210 | 3.110 | 3.110 | 4,080 | +0.00(+0.00%) |
Oct 16, 2014 | 3.200 | 3.250 | 3.110 | 3.110 | 3,320 | -0.09(-2.81%) |
Oct 15, 2014 | 3.280 | 3.380 | 3.200 | 3.200 | 47,449 | +0.00(+0.00%) |
Oct 14, 2014 | 3.240 | 3.250 | 3.051 | 3.200 | 45,523 | -0.10(-3.03%) |
Oct 13, 2014 | 3.100 | 3.300 | 3.100 | 3.300 | 11,156 | -0.01(-0.17%) |
Oct 10, 2014 | 3.270 | 3.360 | 3.060 | 3.306 | 19,060 | +0.20(+6.29%) |
Oct 09, 2014 | 3.300 | 3.300 | 3.110 | 3.110 | 10,980 | -0.28(-8.26%) |
Oct 08, 2014 | 3.310 | 3.390 | 3.250 | 3.390 | 5,025 | -0.06(-1.74%) |
Oct 07, 2014 | 3.600 | 3.820 | 3.450 | 3.450 | 34,867 | -0.03(-0.86%) |
Oct 06, 2014 | 3.500 | 3.850 | 3.480 | 3.480 | 74,161 | -0.02(-0.57%) |
Oct 03, 2014 | 3.630 | 4.150 | 3.500 | 3.500 | 113,484 | -0.33(-8.62%) |
Oct 02, 2014 | 3.600 | 4.150 | 3.590 | 3.830 | 75,711 | +0.07(+1.86%) |
Oct 01, 2014 | 3.700 | 3.950 | 3.700 | 3.760 | 57,827 | +0.16(+4.44%) |
Sep 30, 2014 | 3.800 | 3.800 | 3.590 | 3.600 | 17,809 | -0.15(-4.00%) |
Sep 29, 2014 | 3.700 | 3.790 | 3.700 | 3.750 | 4,365 | -0.03(-0.71%) |
Sep 26, 2014 | 3.630 | 3.777 | 3.630 | 3.777 | 6,328 | -0.00(-0.08%) |
Sep 25, 2014 | 3.630 | 3.820 | 3.530 | 3.780 | 10,562 | -0.14(-3.57%) |
Sep 24, 2014 | 3.930 | 3.950 | 3.660 | 3.920 | 20,591 | -0.13(-3.21%) |
Sep 23, 2014 | 4.040 | 4.220 | 4.000 | 4.050 | 11,917 | -0.10(-2.41%) |
Sep 22, 2014 | 4.370 | 4.370 | 4.060 | 4.150 | 13,919 | -0.25(-5.68%) |
Sep 19, 2014 | 4.440 | 4.700 | 4.270 | 4.400 | 29,954 | +0.06(+1.38%) |
Sep 18, 2014 | 4.740 | 4.800 | 4.190 | 4.340 | 22,527 | -0.35(-7.46%) |
Sep 17, 2014 | 4.800 | 4.800 | 4.370 | 4.690 | 3,388 | -0.07(-1.47%) |
Sep 16, 2014 | 4.174 | 4.800 | 4.150 | 4.760 | 18,034 | +0.54(+12.80%) |
Sep 15, 2014 | 4.710 | 4.850 | 4.170 | 4.220 | 48,675 | -0.51(-10.78%) |
Sep 12, 2014 | 5.000 | 5.000 | 4.650 | 4.730 | 43,405 | -0.24(-4.83%) |
Sep 11, 2014 | 4.550 | 5.090 | 4.550 | 4.970 | 88,718 | +0.42(+9.23%) |
Sep 10, 2014 | 4.200 | 4.550 | 4.200 | 4.550 | 33,349 | +0.35(+8.33%) |
Sep 09, 2014 | 3.810 | 4.580 | 3.780 | 4.200 | 47,964 | +0.62(+17.32%) |
Sep 08, 2014 | 3.320 | 3.630 | 3.163 | 3.580 | 16,864 | +0.07(+1.99%) |
Sep 05, 2014 | 3.150 | 3.510 | 3.150 | 3.510 | 19,890 | +0.03(+0.86%) |
Sep 04, 2014 | 3.060 | 3.490 | 3.060 | 3.480 | 30,938 | +0.42(+13.73%) |
Sep 03, 2014 | 2.990 | 3.110 | 2.950 | 3.060 | 19,435 | +0.18(+6.25%) |
Sep 02, 2014 | 3.110 | 3.110 | 2.870 | 2.880 | 11,423 | -0.22(-7.10%) |
Aug 29, 2014 | 3.010 | 3.100 | 3.100 | 3.100 | 7,400 | +0.04(+1.31%) |
Aug 28, 2014 | 2.982 | 3.160 | 2.980 | 3.060 | 16,818 | +0.04(+1.32%) |
Aug 27, 2014 | 2.990 | 3.093 | 2.980 | 3.020 | 6,784 | -0.08(-2.58%) |
Aug 26, 2014 | 2.860 | 3.130 | 2.860 | 3.100 | 16,555 | +0.14(+4.73%) |
Aug 25, 2014 | 3.050 | 3.050 | 2.820 | 2.960 | 9,255 | -0.19(-6.03%) |
Aug 22, 2014 | 3.150 | 3.150 | 3.068 | 3.150 | 5,325 | -0.10(-3.07%) |
Aug 21, 2014 | 3.137 | 3.250 | 3.030 | 3.250 | 13,395 | +0.15(+4.84%) |
Aug 20, 2014 | 3.210 | 3.210 | 2.560 | 3.100 | 113,388 | -0.10(-3.13%) |
Aug 19, 2014 | 3.250 | 3.270 | 3.200 | 3.200 | 3,955 | -0.17(-5.04%) |
Aug 18, 2014 | 3.487 | 3.487 | 3.370 | 3.370 | 7,857 | +0.09(+2.74%) |
Aug 15, 2014 | 3.350 | 3.350 | 3.350 | 3.280 | 18,035 | -0.04(-1.20%) |
Aug 14, 2014 | 3.390 | 3.450 | 3.320 | 3.320 | 16,258 | -0.13(-3.77%) |
Aug 13, 2014 | 3.540 | 3.580 | 3.450 | 3.450 | 2,876 | -0.13(-3.70%) |
Aug 12, 2014 | 3.700 | 3.920 | 3.500 | 3.583 | 24,855 | -0.32(-8.14%) |
Aug 11, 2014 | 3.815 | 3.900 | 3.590 | 3.900 | 11,157 | +0.20(+5.41%) |
Aug 08, 2014 | 3.720 | 3.720 | 3.450 | 3.700 | 6,441 | +0.25(+7.25%) |
Aug 07, 2014 | 3.700 | 3.700 | 3.450 | 3.450 | 1,612 | +0.07(+2.07%) |
Aug 06, 2014 | 3.400 | 3.514 | 3.320 | 3.380 | 19,301 | -0.06(-1.74%) |
Aug 05, 2014 | 3.500 | 3.700 | 3.370 | 3.440 | 7,996 | +0.02(+0.58%) |
Aug 04, 2014 | 3.620 | 3.640 | 3.280 | 3.420 | 39,446 | -0.27(-7.31%) |