Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.230 | 4.400 | 4.180 | 4.270 | 459,719 | +0.09(+2.15%) |
Oct 30, 2014 | 4.140 | 4.200 | 4.080 | 4.180 | 258,835 | +0.02(+0.48%) |
Oct 29, 2014 | 4.190 | 4.200 | 4.070 | 4.160 | 336,710 | -0.04(-0.95%) |
Oct 28, 2014 | 4.200 | 4.215 | 4.060 | 4.200 | 485,809 | +0.00(+0.00%) |
Oct 27, 2014 | 4.190 | 4.210 | 4.190 | 4.200 | 404,288 | +0.01(+0.24%) |
Oct 24, 2014 | 4.120 | 4.205 | 4.040 | 4.190 | 185,364 | +0.09(+2.20%) |
Oct 23, 2014 | 4.100 | 4.150 | 4.080 | 4.100 | 252,200 | +0.05(+1.23%) |
Oct 22, 2014 | 4.200 | 4.230 | 4.030 | 4.050 | 376,998 | -0.16(-3.80%) |
Oct 21, 2014 | 4.210 | 4.210 | 4.130 | 4.210 | 327,606 | +0.01(+0.24%) |
Oct 20, 2014 | 4.120 | 4.180 | 4.040 | 4.200 | 295,665 | +0.07(+1.69%) |
Oct 17, 2014 | 4.250 | 4.250 | 4.090 | 4.130 | 325,768 | -0.07(-1.67%) |
Oct 16, 2014 | 4.090 | 4.250 | 4.000 | 4.200 | 382,271 | +0.00(+0.00%) |
Oct 15, 2014 | 4.180 | 4.240 | 3.960 | 4.200 | 792,414 | -0.01(-0.24%) |
Oct 14, 2014 | 4.100 | 4.330 | 4.070 | 4.210 | 490,647 | +0.05(+1.20%) |
Oct 13, 2014 | 4.240 | 4.260 | 4.210 | 4.160 | 690,713 | -0.05(-1.19%) |
Oct 10, 2014 | 4.300 | 4.380 | 4.170 | 4.210 | 684,075 | -0.18(-4.10%) |
Oct 09, 2014 | 4.470 | 4.500 | 4.380 | 4.390 | 482,265 | -0.06(-1.35%) |
Oct 08, 2014 | 4.340 | 4.490 | 4.290 | 4.450 | 629,316 | +0.12(+2.77%) |
Oct 07, 2014 | 4.370 | 4.450 | 4.270 | 4.330 | 446,115 | -0.11(-2.48%) |
Oct 06, 2014 | 4.350 | 4.500 | 4.220 | 4.440 | 496,765 | +0.08(+1.83%) |
Oct 03, 2014 | 4.330 | 4.500 | 4.320 | 4.360 | 1,294,977 | +0.04(+0.93%) |
Oct 02, 2014 | 4.210 | 4.320 | 4.170 | 4.320 | 451,741 | +0.14(+3.35%) |
Oct 01, 2014 | 4.210 | 4.280 | 4.130 | 4.180 | 428,466 | -0.06(-1.42%) |
Sep 30, 2014 | 4.250 | 4.280 | 4.160 | 4.240 | 1,205,626 | +0.00(+0.00%) |
Sep 29, 2014 | 4.100 | 4.340 | 3.940 | 4.240 | 1,132,676 | +0.09(+2.17%) |
Sep 26, 2014 | 3.830 | 4.150 | 3.830 | 4.150 | 1,753,609 | +0.35(+9.21%) |
Sep 25, 2014 | 3.780 | 3.830 | 3.700 | 3.800 | 335,719 | -0.01(-0.26%) |
Sep 24, 2014 | 3.680 | 3.840 | 3.630 | 3.810 | 318,661 | +0.16(+4.38%) |
Sep 23, 2014 | 3.620 | 3.720 | 3.600 | 3.650 | 227,537 | +0.05(+1.39%) |
Sep 22, 2014 | 3.670 | 3.680 | 3.550 | 3.600 | 195,660 | -0.11(-2.96%) |
Sep 19, 2014 | 3.790 | 3.850 | 3.630 | 3.710 | 365,138 | -0.08(-2.11%) |
Sep 18, 2014 | 3.710 | 3.850 | 3.690 | 3.790 | 225,290 | +0.09(+2.43%) |
Sep 17, 2014 | 3.780 | 3.820 | 3.680 | 3.700 | 187,157 | -0.07(-1.86%) |
Sep 16, 2014 | 3.660 | 3.800 | 3.570 | 3.770 | 337,650 | +0.10(+2.72%) |
Sep 15, 2014 | 3.610 | 3.720 | 3.540 | 3.670 | 360,041 | +0.07(+1.94%) |
Sep 12, 2014 | 3.690 | 3.690 | 3.600 | 3.600 | 217,919 | -0.09(-2.44%) |
Sep 11, 2014 | 3.600 | 3.690 | 3.590 | 3.690 | 196,195 | +0.05(+1.37%) |
Sep 10, 2014 | 3.560 | 3.650 | 3.560 | 3.640 | 213,747 | +0.07(+1.96%) |
Sep 09, 2014 | 3.620 | 3.635 | 3.520 | 3.570 | 216,769 | -0.07(-1.92%) |
Sep 08, 2014 | 3.580 | 3.650 | 3.570 | 3.640 | 209,584 | +0.07(+1.96%) |
Sep 05, 2014 | 3.440 | 3.590 | 3.410 | 3.570 | 189,677 | +0.14(+4.08%) |
Sep 04, 2014 | 3.550 | 3.570 | 3.380 | 3.430 | 361,771 | -0.12(-3.38%) |
Sep 03, 2014 | 3.680 | 3.680 | 3.530 | 3.550 | 208,806 | -0.10(-2.74%) |
Sep 02, 2014 | 3.610 | 3.680 | 3.520 | 3.650 | 206,015 | +0.07(+1.96%) |
Aug 29, 2014 | 3.560 | 3.580 | 3.580 | 3.580 | 124,700 | +0.02(+0.56%) |
Aug 28, 2014 | 3.610 | 3.630 | 3.545 | 3.560 | 161,808 | -0.06(-1.66%) |
Aug 27, 2014 | 3.630 | 3.640 | 3.570 | 3.620 | 193,371 | +0.00(+0.00%) |
Aug 26, 2014 | 3.600 | 3.700 | 3.600 | 3.620 | 199,009 | +0.03(+0.84%) |
Aug 25, 2014 | 3.660 | 3.750 | 3.560 | 3.590 | 196,049 | -0.04(-1.10%) |
Aug 22, 2014 | 3.600 | 3.675 | 3.530 | 3.630 | 185,891 | +0.02(+0.55%) |
Aug 21, 2014 | 3.600 | 3.680 | 3.430 | 3.610 | 350,631 | -0.01(-0.28%) |
Aug 20, 2014 | 3.680 | 3.740 | 3.490 | 3.620 | 563,425 | -0.09(-2.43%) |
Aug 19, 2014 | 3.800 | 3.855 | 3.650 | 3.710 | 391,832 | -0.11(-2.88%) |
Aug 18, 2014 | 3.750 | 3.820 | 3.620 | 3.820 | 324,919 | +0.12(+3.24%) |
Aug 15, 2014 | 3.800 | 3.800 | 3.610 | 3.700 | 307,074 | -0.06(-1.60%) |
Aug 14, 2014 | 3.700 | 3.780 | 3.700 | 3.760 | 292,118 | +0.04(+1.08%) |
Aug 13, 2014 | 3.690 | 3.740 | 3.590 | 3.720 | 288,238 | +0.08(+2.20%) |
Aug 12, 2014 | 3.560 | 3.649 | 3.490 | 3.640 | 280,310 | +0.07(+1.96%) |
Aug 11, 2014 | 3.410 | 3.590 | 3.390 | 3.570 | 301,470 | +0.23(+6.89%) |
Aug 08, 2014 | 3.280 | 3.390 | 3.280 | 3.340 | 187,529 | +0.03(+0.91%) |
Aug 07, 2014 | 3.440 | 3.454 | 3.270 | 3.310 | 200,919 | -0.10(-2.93%) |
Aug 06, 2014 | 3.270 | 3.450 | 3.270 | 3.410 | 190,111 | +0.12(+3.65%) |
Aug 05, 2014 | 3.350 | 3.400 | 3.270 | 3.290 | 133,851 | -0.09(-2.66%) |
Aug 04, 2014 | 3.240 | 3.430 | 3.110 | 3.380 | 334,444 | +0.14(+4.32%) |