Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.020 | 3.120 | 2.905 | 3.040 | 1,927,632 | -0.11(-3.49%) |
Oct 30, 2014 | 3.400 | 3.420 | 3.120 | 3.150 | 1,978,683 | -0.32(-9.22%) |
Oct 29, 2014 | 3.640 | 3.720 | 3.450 | 3.470 | 1,632,132 | -0.21(-5.71%) |
Oct 28, 2014 | 3.630 | 3.700 | 3.570 | 3.680 | 1,103,626 | +0.08(+2.22%) |
Oct 27, 2014 | 3.740 | 3.790 | 3.580 | 3.600 | 904,812 | -0.19(-5.01%) |
Oct 24, 2014 | 3.850 | 3.870 | 3.700 | 3.790 | 867,962 | -0.05(-1.30%) |
Oct 23, 2014 | 3.780 | 3.850 | 3.640 | 3.840 | 1,797,791 | -0.01(-0.26%) |
Oct 22, 2014 | 4.030 | 4.070 | 3.850 | 3.850 | 1,890,626 | -0.30(-7.23%) |
Oct 21, 2014 | 4.280 | 4.320 | 4.130 | 4.150 | 876,528 | -0.07(-1.66%) |
Oct 20, 2014 | 4.130 | 4.240 | 4.127 | 4.220 | 952,597 | +0.14(+3.43%) |
Oct 17, 2014 | 4.320 | 4.420 | 4.080 | 4.080 | 1,261,733 | -0.26(-5.99%) |
Oct 16, 2014 | 4.300 | 4.450 | 4.260 | 4.340 | 1,325,031 | -0.04(-0.91%) |
Oct 15, 2014 | 4.340 | 4.550 | 4.270 | 4.380 | 1,514,873 | +0.08(+1.86%) |
Oct 14, 2014 | 4.270 | 4.490 | 4.270 | 4.300 | 1,490,872 | +0.03(+0.70%) |
Oct 13, 2014 | 4.310 | 4.440 | 4.230 | 4.270 | 1,248,980 | -0.01(-0.23%) |
Oct 10, 2014 | 4.370 | 4.490 | 4.121 | 4.280 | 1,716,533 | -0.12(-2.73%) |
Oct 09, 2014 | 4.580 | 4.580 | 4.310 | 4.400 | 2,039,898 | -0.14(-3.08%) |
Oct 08, 2014 | 4.190 | 4.600 | 3.910 | 4.540 | 2,368,137 | +0.41(+9.93%) |
Oct 07, 2014 | 4.300 | 4.350 | 4.100 | 4.130 | 967,772 | -0.16(-3.73%) |
Oct 06, 2014 | 4.250 | 4.310 | 4.150 | 4.290 | 949,982 | +0.13(+3.12%) |
Oct 03, 2014 | 4.300 | 4.320 | 4.140 | 4.160 | 1,399,236 | -0.26(-5.88%) |
Oct 02, 2014 | 4.450 | 4.520 | 4.310 | 4.420 | 858,625 | +0.00(+0.00%) |
Oct 01, 2014 | 4.400 | 4.550 | 4.390 | 4.420 | 845,916 | +0.05(+1.14%) |
Sep 30, 2014 | 4.450 | 4.510 | 4.355 | 4.370 | 956,141 | -0.11(-2.46%) |
Sep 29, 2014 | 4.530 | 4.610 | 4.450 | 4.480 | 670,726 | -0.06(-1.32%) |
Sep 26, 2014 | 4.600 | 4.660 | 4.470 | 4.540 | 718,133 | -0.13(-2.78%) |
Sep 25, 2014 | 4.440 | 4.690 | 4.390 | 4.670 | 1,067,307 | +0.17(+3.78%) |
Sep 24, 2014 | 4.640 | 4.670 | 4.490 | 4.500 | 884,415 | -0.18(-3.85%) |
Sep 23, 2014 | 4.520 | 4.720 | 4.490 | 4.680 | 1,183,051 | +0.25(+5.64%) |
Sep 22, 2014 | 4.640 | 4.650 | 4.410 | 4.430 | 1,550,769 | -0.28(-5.94%) |
Sep 19, 2014 | 4.930 | 4.960 | 4.700 | 4.710 | 2,623,627 | -0.23(-4.66%) |
Sep 18, 2014 | 4.990 | 5.020 | 4.890 | 4.940 | 939,448 | -0.09(-1.79%) |
Sep 17, 2014 | 5.300 | 5.340 | 4.980 | 5.030 | 1,624,247 | -0.28(-5.27%) |
Sep 16, 2014 | 5.080 | 5.360 | 4.970 | 5.310 | 1,380,584 | +0.27(+5.36%) |
Sep 15, 2014 | 4.920 | 5.060 | 4.830 | 5.040 | 1,275,214 | +0.17(+3.49%) |
Sep 12, 2014 | 4.960 | 5.060 | 4.810 | 4.870 | 924,282 | -0.18(-3.56%) |
Sep 11, 2014 | 4.840 | 5.090 | 4.810 | 5.050 | 1,077,962 | +0.13(+2.64%) |
Sep 10, 2014 | 4.950 | 5.070 | 4.880 | 4.920 | 767,375 | -0.09(-1.80%) |
Sep 09, 2014 | 4.880 | 5.030 | 4.820 | 5.010 | 1,123,883 | +0.14(+2.87%) |
Sep 08, 2014 | 5.100 | 5.130 | 4.860 | 4.870 | 1,061,270 | -0.27(-5.25%) |
Sep 05, 2014 | 5.040 | 5.150 | 4.960 | 5.140 | 755,963 | +0.11(+2.19%) |
Sep 04, 2014 | 5.370 | 5.438 | 5.010 | 5.030 | 1,021,117 | -0.30(-5.63%) |
Sep 03, 2014 | 5.270 | 5.370 | 5.260 | 5.330 | 682,215 | +0.06(+1.14%) |
Sep 02, 2014 | 5.450 | 5.481 | 5.250 | 5.270 | 965,127 | -0.30(-5.39%) |
Aug 29, 2014 | 5.600 | 5.570 | 5.570 | 5.570 | 667,000 | -0.04(-0.71%) |
Aug 28, 2014 | 5.650 | 5.690 | 5.510 | 5.610 | 734,979 | +0.04(+0.72%) |
Aug 27, 2014 | 5.590 | 5.640 | 5.483 | 5.570 | 928,845 | -0.02(-0.36%) |
Aug 26, 2014 | 5.400 | 5.610 | 5.350 | 5.590 | 1,036,682 | +0.31(+5.87%) |
Aug 25, 2014 | 5.410 | 5.430 | 5.210 | 5.280 | 1,006,126 | -0.15(-2.76%) |
Aug 22, 2014 | 5.460 | 5.480 | 5.350 | 5.430 | 685,608 | +0.01(+0.18%) |
Aug 21, 2014 | 5.530 | 5.560 | 5.320 | 5.420 | 1,689,506 | -0.20(-3.56%) |
Aug 20, 2014 | 5.690 | 5.710 | 5.570 | 5.620 | 847,852 | -0.05(-0.88%) |
Aug 19, 2014 | 5.750 | 5.780 | 5.568 | 5.670 | 769,933 | -0.07(-1.22%) |
Aug 18, 2014 | 5.660 | 5.780 | 5.620 | 5.740 | 742,786 | +0.03(+0.53%) |
Aug 15, 2014 | 5.620 | 5.740 | 5.520 | 5.710 | 1,232,573 | -0.01(-0.17%) |
Aug 14, 2014 | 5.900 | 5.930 | 5.700 | 5.720 | 1,256,581 | -0.19(-3.21%) |
Aug 13, 2014 | 5.900 | 5.995 | 5.851 | 5.910 | 1,002,679 | +0.03(+0.51%) |
Aug 12, 2014 | 6.250 | 6.260 | 5.800 | 5.880 | 2,651,890 | -0.37(-5.92%) |
Aug 11, 2014 | 6.100 | 6.300 | 6.100 | 6.250 | 1,565,870 | +0.12(+1.96%) |
Aug 08, 2014 | 6.280 | 6.440 | 6.150 | 6.130 | 1,682,952 | -0.13(-2.08%) |
Aug 07, 2014 | 6.160 | 6.380 | 6.050 | 6.260 | 1,768,210 | +0.05(+0.81%) |
Aug 06, 2014 | 6.030 | 6.240 | 6.000 | 6.210 | 2,900,752 | +0.32(+5.43%) |
Aug 05, 2014 | 5.720 | 5.940 | 5.650 | 5.890 | 1,703,044 | +0.12(+2.08%) |
Aug 04, 2014 | 5.920 | 5.990 | 5.730 | 5.770 | 1,377,122 | -0.15(-2.53%) |