Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.356 | 3.435 | 3.337 | 3.388 | 88,852 | +0.13(+3.86%) |
Oct 30, 2014 | 3.364 | 3.388 | 3.199 | 3.262 | 270,142 | -0.20(-5.69%) |
Oct 29, 2014 | 3.419 | 3.490 | 3.333 | 3.459 | 69,365 | +0.07(+2.09%) |
Oct 28, 2014 | 3.325 | 3.451 | 3.280 | 3.388 | 93,983 | +0.09(+2.63%) |
Oct 27, 2014 | 3.270 | 3.309 | 3.270 | 3.301 | 90,280 | +0.03(+0.96%) |
Oct 24, 2014 | 3.309 | 3.325 | 3.270 | 3.270 | 49,515 | -0.02(-0.72%) |
Oct 23, 2014 | 3.309 | 3.309 | 3.254 | 3.293 | 85,061 | +0.02(+0.72%) |
Oct 22, 2014 | 3.183 | 3.301 | 3.163 | 3.270 | 120,127 | +0.12(+3.75%) |
Oct 21, 2014 | 3.151 | 3.191 | 3.113 | 3.151 | 72,656 | +0.02(+0.50%) |
Oct 20, 2014 | 3.017 | 3.151 | 2.954 | 3.136 | 79,665 | +0.12(+3.92%) |
Oct 17, 2014 | 3.041 | 3.057 | 3.002 | 3.017 | 53,134 | +0.02(+0.52%) |
Oct 16, 2014 | 2.836 | 3.049 | 2.789 | 3.002 | 62,076 | +0.00(+0.13%) |
Oct 15, 2014 | 2.970 | 2.998 | 2.853 | 2.998 | 118,756 | +0.03(+0.93%) |
Oct 14, 2014 | 2.978 | 3.017 | 2.947 | 2.970 | 36,119 | -0.00(-0.13%) |
Oct 13, 2014 | 2.970 | 3.057 | 2.915 | 2.974 | 57,096 | -0.02(-0.66%) |
Oct 10, 2014 | 3.010 | 3.025 | 2.954 | 2.994 | 105,629 | -0.04(-1.30%) |
Oct 09, 2014 | 3.073 | 3.073 | 3.033 | 3.033 | 53,107 | -0.05(-1.53%) |
Oct 08, 2014 | 3.041 | 3.096 | 3.017 | 3.081 | 32,201 | +0.06(+1.82%) |
Oct 07, 2014 | 3.057 | 3.096 | 3.010 | 3.025 | 48,756 | -0.02(-0.78%) |
Oct 06, 2014 | 3.073 | 3.120 | 3.049 | 3.049 | 42,458 | -0.04(-1.28%) |
Oct 03, 2014 | 3.144 | 3.151 | 3.049 | 3.088 | 73,198 | -0.02(-0.76%) |
Oct 02, 2014 | 3.088 | 3.112 | 3.057 | 3.112 | 68,692 | +0.00(+0.00%) |
Oct 01, 2014 | 3.073 | 3.144 | 3.057 | 3.112 | 85,933 | +0.02(+0.51%) |
Sep 30, 2014 | 3.144 | 3.144 | 3.065 | 3.096 | 83,379 | -0.02(-0.76%) |
Sep 29, 2014 | 3.065 | 3.144 | 3.065 | 3.120 | 46,915 | +0.02(+0.76%) |
Sep 26, 2014 | 3.033 | 3.104 | 3.033 | 3.096 | 20,032 | +0.06(+1.81%) |
Sep 25, 2014 | 3.025 | 3.081 | 2.996 | 3.041 | 33,695 | -0.02(-0.52%) |
Sep 24, 2014 | 3.002 | 3.088 | 2.954 | 3.057 | 37,682 | +0.06(+2.11%) |
Sep 23, 2014 | 3.065 | 3.088 | 2.994 | 2.994 | 111,901 | -0.06(-2.06%) |
Sep 22, 2014 | 3.104 | 3.199 | 3.017 | 3.057 | 242,832 | -0.03(-1.02%) |
Sep 19, 2014 | 3.104 | 3.136 | 3.041 | 3.088 | 61,936 | +0.02(+0.51%) |
Sep 18, 2014 | 3.088 | 3.151 | 3.073 | 3.073 | 29,995 | -0.02(-0.51%) |
Sep 17, 2014 | 3.120 | 3.159 | 3.081 | 3.088 | 43,796 | -0.02(-0.51%) |
Sep 16, 2014 | 3.002 | 3.151 | 2.986 | 3.104 | 119,274 | +0.06(+2.07%) |
Sep 15, 2014 | 3.057 | 3.120 | 3.007 | 3.041 | 121,461 | +0.01(+0.26%) |
Sep 12, 2014 | 3.025 | 3.175 | 3.004 | 3.033 | 132,050 | +0.02(+0.52%) |
Sep 11, 2014 | 3.073 | 3.096 | 2.994 | 3.017 | 56,092 | -0.06(-1.79%) |
Sep 10, 2014 | 3.128 | 3.128 | 3.073 | 3.073 | 64,778 | -0.05(-1.52%) |
Sep 09, 2014 | 3.214 | 3.214 | 3.073 | 3.120 | 111,933 | -0.09(-2.94%) |
Sep 08, 2014 | 3.246 | 3.246 | 3.159 | 3.214 | 113,866 | -0.02(-0.49%) |
Sep 05, 2014 | 3.207 | 3.230 | 3.207 | 3.230 | 92,244 | +0.02(+0.74%) |
Sep 04, 2014 | 3.262 | 3.301 | 3.159 | 3.207 | 185,544 | -0.02(-0.73%) |
Sep 03, 2014 | 3.207 | 3.270 | 3.167 | 3.230 | 455,407 | +0.03(+0.99%) |
Sep 02, 2014 | 3.136 | 3.230 | 3.136 | 3.199 | 306,567 | +0.10(+3.31%) |
Aug 29, 2014 | 3.112 | 3.096 | 3.096 | 3.096 | 265,023 | +0.02(+0.51%) |
Aug 28, 2014 | 2.891 | 3.144 | 2.876 | 3.081 | 407,389 | +0.20(+7.12%) |
Aug 27, 2014 | 2.860 | 2.915 | 2.844 | 2.876 | 181,859 | +0.06(+1.96%) |
Aug 26, 2014 | 2.860 | 2.860 | 2.757 | 2.821 | 149,498 | -0.02(-0.56%) |
Aug 25, 2014 | 2.821 | 2.891 | 2.797 | 2.836 | 174,429 | +0.04(+1.41%) |
Aug 22, 2014 | 2.781 | 2.805 | 2.734 | 2.797 | 147,289 | +0.03(+1.14%) |
Aug 21, 2014 | 2.734 | 2.765 | 2.710 | 2.765 | 124,651 | +0.03(+1.15%) |
Aug 20, 2014 | 2.750 | 2.750 | 2.687 | 2.734 | 47,898 | -0.02(-0.57%) |
Aug 19, 2014 | 2.710 | 2.750 | 2.710 | 2.750 | 33,513 | +0.02(+0.58%) |
Aug 18, 2014 | 2.710 | 2.726 | 2.694 | 2.734 | 109,799 | +0.02(+0.58%) |
Aug 15, 2014 | 2.710 | 2.718 | 2.679 | 2.718 | 68,441 | +0.03(+1.17%) |
Aug 14, 2014 | 2.694 | 2.702 | 2.616 | 2.687 | 93,042 | +0.02(+0.89%) |
Aug 13, 2014 | 2.616 | 2.655 | 2.584 | 2.663 | 189,963 | +0.06(+2.42%) |
Aug 12, 2014 | 2.568 | 2.655 | 2.561 | 2.600 | 370,950 | +0.03(+1.23%) |
Aug 11, 2014 | 2.561 | 2.592 | 2.545 | 2.568 | 106,690 | +0.04(+1.56%) |
Aug 08, 2014 | 2.450 | 2.529 | 2.450 | 2.529 | 223,980 | +0.06(+2.23%) |
Aug 07, 2014 | 2.513 | 2.528 | 2.474 | 2.474 | 98,245 | -0.02(-0.93%) |
Aug 06, 2014 | 2.513 | 2.528 | 2.489 | 2.497 | 49,031 | +0.01(+0.31%) |
Aug 05, 2014 | 2.505 | 2.559 | 2.489 | 2.489 | 50,643 | -0.02(-0.93%) |
Aug 04, 2014 | 2.567 | 2.567 | 2.497 | 2.513 | 92,148 | -0.04(-1.52%) |