Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.790 | 3.790 | 3.661 | 3.661 | 1,158 | -0.09(-2.37%) |
Oct 30, 2014 | 3.760 | 3.810 | 3.650 | 3.750 | 8,727 | -0.02(-0.53%) |
Oct 28, 2014 | 3.760 | 3.770 | 3.770 | 3.770 | 2,000 | -0.02(-0.53%) |
Oct 27, 2014 | 3.690 | 3.790 | 3.790 | 3.790 | 667 | +0.00(+0.00%) |
Oct 24, 2014 | 3.768 | 3.790 | 3.712 | 3.790 | 7,600 | +0.06(+1.61%) |
Oct 23, 2014 | 3.780 | 3.730 | 3.730 | 3.730 | 5,600 | +0.00(+0.00%) |
Oct 22, 2014 | 3.690 | 3.780 | 3.660 | 3.730 | 1,700 | -0.06(-1.58%) |
Oct 21, 2014 | 3.790 | 3.790 | 3.650 | 3.790 | 4,370 | +0.00(+0.00%) |
Oct 20, 2014 | 3.790 | 3.790 | 3.790 | 3.790 | 174 | +0.06(+1.61%) |
Oct 17, 2014 | 3.720 | 3.760 | 3.680 | 3.730 | 2,526 | +0.03(+0.81%) |
Oct 16, 2014 | 3.700 | 3.700 | 3.700 | 3.700 | 887 | -0.04(-0.96%) |
Oct 15, 2014 | 3.230 | 3.790 | 3.220 | 3.736 | 9,584 | +0.25(+7.20%) |
Oct 14, 2014 | 3.570 | 3.570 | 3.400 | 3.485 | 6,300 | +0.00(+0.14%) |
Oct 13, 2014 | 3.890 | 3.890 | 3.480 | 3.480 | 3,440 | -0.22(-6.02%) |
Oct 10, 2014 | 3.540 | 3.703 | 3.510 | 3.703 | 8,900 | +0.16(+4.60%) |
Oct 09, 2014 | 3.550 | 3.713 | 3.520 | 3.540 | 1,523 | -0.08(-2.21%) |
Oct 08, 2014 | 3.760 | 3.760 | 3.620 | 3.620 | 10,717 | -0.18(-4.74%) |
Oct 07, 2014 | 3.800 | 3.820 | 3.800 | 3.800 | 7,708 | -0.22(-5.47%) |
Oct 03, 2014 | 4.020 | 4.020 | 4.020 | 4.020 | 100 | +0.17(+4.42%) |
Oct 02, 2014 | 3.830 | 3.850 | 3.820 | 3.850 | 4,982 | +0.03(+0.79%) |
Oct 01, 2014 | 3.810 | 3.850 | 3.810 | 3.820 | 4,621 | -0.03(-0.79%) |
Sep 29, 2014 | 3.870 | 3.850 | 3.850 | 3.850 | 700 | -0.07(-1.78%) |
Sep 26, 2014 | 4.120 | 4.120 | 3.850 | 3.920 | 32,220 | -0.33(-7.76%) |
Sep 25, 2014 | 4.220 | 4.300 | 4.210 | 4.250 | 14,000 | +0.00(+0.00%) |
Sep 24, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 200 | +0.05(+1.19%) |
Sep 23, 2014 | 4.280 | 4.310 | 3.940 | 4.200 | 14,063 | -0.22(-4.98%) |
Sep 22, 2014 | 4.350 | 4.420 | 4.350 | 4.420 | 1,326 | +0.06(+1.38%) |
Sep 19, 2014 | 4.360 | 4.360 | 4.360 | 4.360 | 334 | -0.11(-2.46%) |
Sep 18, 2014 | 4.060 | 4.470 | 4.050 | 4.470 | 1,064 | +0.02(+0.45%) |
Sep 17, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 20 | +0.00(+0.00%) |
Sep 16, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 23 | +0.00(+0.00%) |
Sep 15, 2014 | 4.350 | 4.540 | 4.350 | 4.450 | 7,517 | +0.12(+2.72%) |
Sep 12, 2014 | 4.332 | 4.332 | 4.332 | 4.332 | 1,354 | +0.05(+1.21%) |
Sep 11, 2014 | 4.270 | 4.280 | 4.270 | 4.280 | 859 | +0.02(+0.47%) |
Sep 10, 2014 | 4.260 | 4.260 | 4.260 | 4.260 | 69 | +0.00(+0.00%) |
Sep 09, 2014 | 4.400 | 4.470 | 4.260 | 4.260 | 763 | +0.01(+0.24%) |
Sep 08, 2014 | 4.850 | 4.850 | 4.250 | 4.250 | 1,730 | -0.25(-5.56%) |
Sep 05, 2014 | 4.350 | 4.550 | 4.350 | 4.500 | 3,590 | +0.22(+5.14%) |
Sep 04, 2014 | 4.320 | 4.349 | 4.150 | 4.280 | 2,749 | -0.10(-2.28%) |
Sep 03, 2014 | 4.490 | 4.490 | 4.380 | 4.380 | 973 | +0.02(+0.46%) |
Sep 02, 2014 | 4.650 | 4.360 | 4.360 | 4.360 | 300 | +0.00(+0.00%) |
Aug 28, 2014 | 4.360 | 4.360 | 4.360 | 4.360 | 200 | -0.06(-1.36%) |
Aug 27, 2014 | 4.430 | 4.430 | 4.420 | 4.420 | 800 | +0.00(+0.00%) |
Aug 26, 2014 | 4.424 | 4.424 | 4.420 | 4.420 | 1,600 | -0.03(-0.67%) |
Aug 25, 2014 | 4.350 | 4.350 | 4.350 | 4.450 | 312 | +0.09(+2.06%) |
Aug 22, 2014 | 4.490 | 4.490 | 4.140 | 4.360 | 7,101 | -0.32(-6.84%) |
Aug 21, 2014 | 4.680 | 4.680 | 4.680 | 4.680 | 100 | +0.00(+0.00%) |
Aug 20, 2014 | 4.680 | 4.680 | 4.680 | 4.680 | 110 | +0.00(+0.00%) |
Aug 19, 2014 | 4.780 | 4.780 | 4.480 | 4.680 | 5,412 | +0.18(+4.00%) |
Aug 18, 2014 | 4.500 | 4.510 | 4.510 | 4.500 | 1,776 | -0.01(-0.22%) |
Aug 15, 2014 | 4.490 | 4.500 | 4.490 | 4.510 | 1,793 | +0.04(+0.89%) |
Aug 14, 2014 | 4.400 | 4.720 | 4.350 | 4.470 | 10,386 | -0.19(-4.08%) |
Aug 13, 2014 | 4.840 | 4.790 | 4.570 | 4.660 | 18,356 | -0.13(-2.71%) |
Aug 12, 2014 | 4.290 | 4.920 | 4.290 | 4.790 | 4,256 | +0.12(+2.57%) |
Aug 11, 2014 | 4.670 | 4.670 | 4.670 | 4.670 | 1,875 | -0.23(-4.70%) |
Aug 08, 2014 | 4.750 | 4.750 | 4.750 | 4.900 | 310 | +0.14(+2.90%) |
Aug 07, 2014 | 4.700 | 4.880 | 4.380 | 4.762 | 7,930 | +0.08(+1.75%) |
Aug 06, 2014 | 4.440 | 4.680 | 4.440 | 4.680 | 610 | -0.17(-3.51%) |
Aug 05, 2014 | 4.950 | 4.950 | 4.700 | 4.850 | 2,623 | -0.09(-1.82%) |
Aug 04, 2014 | 4.920 | 5.060 | 4.700 | 4.940 | 18,605 | -0.01(-0.11%) |