Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.476 | 3.547 | 3.447 | 3.476 | 130,358 | +0.09(+2.66%) |
Oct 30, 2014 | 3.415 | 3.415 | 3.341 | 3.386 | 52,603 | -0.06(-1.78%) |
Oct 29, 2014 | 3.387 | 3.490 | 3.376 | 3.447 | 84,665 | +0.10(+2.86%) |
Oct 28, 2014 | 3.152 | 3.387 | 3.142 | 3.351 | 128,095 | +0.23(+7.40%) |
Oct 27, 2014 | 3.145 | 3.156 | 3.014 | 3.120 | 68,285 | +0.11(+3.54%) |
Oct 24, 2014 | 3.056 | 3.191 | 3.010 | 3.014 | 57,384 | +0.01(+0.24%) |
Oct 23, 2014 | 2.807 | 3.251 | 2.807 | 3.006 | 350,052 | +0.34(+12.80%) |
Oct 22, 2014 | 2.736 | 2.736 | 2.665 | 2.665 | 16,965 | -0.09(-3.35%) |
Oct 21, 2014 | 2.694 | 2.768 | 2.687 | 2.758 | 28,291 | +0.04(+1.64%) |
Oct 20, 2014 | 2.701 | 2.735 | 2.690 | 2.713 | 38,272 | +0.00(+0.07%) |
Oct 17, 2014 | 2.722 | 2.800 | 2.669 | 2.712 | 21,107 | -0.02(-0.91%) |
Oct 16, 2014 | 2.719 | 2.736 | 2.715 | 2.736 | 5,501 | +0.00(+0.00%) |
Oct 15, 2014 | 2.669 | 2.736 | 2.669 | 2.736 | 29,776 | -0.04(-1.28%) |
Oct 14, 2014 | 2.712 | 2.772 | 2.694 | 2.772 | 25,148 | -0.03(-1.14%) |
Oct 13, 2014 | 2.800 | 2.807 | 2.800 | 2.804 | 6,612 | +0.00(+0.00%) |
Oct 10, 2014 | 2.786 | 2.843 | 2.655 | 2.804 | 123,705 | +0.01(+0.19%) |
Oct 09, 2014 | 2.765 | 2.807 | 2.758 | 2.799 | 30,528 | -0.01(-0.51%) |
Oct 08, 2014 | 2.857 | 2.857 | 2.765 | 2.813 | 68,026 | -0.07(-2.28%) |
Oct 07, 2014 | 2.886 | 2.911 | 2.879 | 2.879 | 32,709 | -0.01(-0.37%) |
Oct 06, 2014 | 2.921 | 2.982 | 2.882 | 2.889 | 63,307 | -0.09(-3.10%) |
Oct 03, 2014 | 2.978 | 2.982 | 2.973 | 2.982 | 6,818 | +0.00(+0.00%) |
Oct 02, 2014 | 2.886 | 2.982 | 2.886 | 2.982 | 7,175 | +0.00(+0.05%) |
Oct 01, 2014 | 2.982 | 3.006 | 2.889 | 2.980 | 8,267 | -0.02(-0.64%) |
Sep 30, 2014 | 3.014 | 3.014 | 2.996 | 2.999 | 4,355 | +0.01(+0.36%) |
Sep 29, 2014 | 2.957 | 3.017 | 2.953 | 2.989 | 17,767 | +0.00(+0.12%) |
Sep 26, 2014 | 3.000 | 3.000 | 2.974 | 2.985 | 5,650 | -0.02(-0.59%) |
Sep 25, 2014 | 3.014 | 3.014 | 2.985 | 3.003 | 6,671 | -0.01(-0.35%) |
Sep 24, 2014 | 3.017 | 3.017 | 2.971 | 3.014 | 11,309 | +0.03(+0.95%) |
Sep 23, 2014 | 2.978 | 2.996 | 2.967 | 2.985 | 10,622 | -0.02(-0.71%) |
Sep 22, 2014 | 2.999 | 3.008 | 2.957 | 3.006 | 16,908 | -0.01(-0.47%) |
Sep 19, 2014 | 2.882 | 3.017 | 2.882 | 3.021 | 58,616 | +0.02(+0.71%) |
Sep 18, 2014 | 2.985 | 3.024 | 2.957 | 2.999 | 19,452 | +0.04(+1.20%) |
Sep 17, 2014 | 2.924 | 3.063 | 2.918 | 2.964 | 16,104 | +0.01(+0.24%) |
Sep 16, 2014 | 2.950 | 3.007 | 2.918 | 2.957 | 11,078 | -0.01(-0.24%) |
Sep 15, 2014 | 2.950 | 3.124 | 2.896 | 2.964 | 44,687 | +0.00(+0.00%) |
Sep 12, 2014 | 2.879 | 2.985 | 2.879 | 2.964 | 48,832 | +0.05(+1.71%) |
Sep 11, 2014 | 2.982 | 3.045 | 2.882 | 2.914 | 86,508 | -0.08(-2.61%) |
Sep 10, 2014 | 3.099 | 3.113 | 2.974 | 2.992 | 100,116 | -0.12(-3.88%) |
Sep 09, 2014 | 3.234 | 3.237 | 3.113 | 3.113 | 38,536 | -0.12(-3.63%) |
Sep 08, 2014 | 3.309 | 3.309 | 3.230 | 3.230 | 31,971 | -0.07(-2.26%) |
Sep 05, 2014 | 3.309 | 3.309 | 3.294 | 3.305 | 8,841 | +0.00(+0.00%) |
Sep 04, 2014 | 3.312 | 3.323 | 3.294 | 3.305 | 22,618 | -0.03(-0.96%) |
Sep 03, 2014 | 3.337 | 3.344 | 3.287 | 3.337 | 25,916 | +0.00(+0.00%) |
Sep 02, 2014 | 3.348 | 3.348 | 3.316 | 3.337 | 7,487 | +0.00(+0.00%) |
Aug 29, 2014 | 3.348 | 3.337 | 3.337 | 3.337 | 28,983 | +0.01(+0.30%) |
Aug 28, 2014 | 3.291 | 3.330 | 3.280 | 3.327 | 11,911 | -0.02(-0.51%) |
Aug 27, 2014 | 3.358 | 3.358 | 3.330 | 3.344 | 18,059 | +0.00(+0.11%) |
Aug 26, 2014 | 3.333 | 3.408 | 3.323 | 3.341 | 21,163 | -0.01(-0.42%) |
Aug 25, 2014 | 3.355 | 3.355 | 3.309 | 3.355 | 13,262 | +0.02(+0.52%) |
Aug 22, 2014 | 3.369 | 3.387 | 3.309 | 3.337 | 19,537 | -0.04(-1.25%) |
Aug 21, 2014 | 3.383 | 3.426 | 3.362 | 3.380 | 46,106 | -0.05(-1.35%) |
Aug 20, 2014 | 3.397 | 3.444 | 3.298 | 3.426 | 34,276 | +0.01(+0.42%) |
Aug 19, 2014 | 3.390 | 3.422 | 3.330 | 3.412 | 27,970 | +0.02(+0.63%) |
Aug 18, 2014 | 3.371 | 3.394 | 3.319 | 3.390 | 75,672 | +0.03(+0.85%) |
Aug 15, 2014 | 3.351 | 3.408 | 3.319 | 3.362 | 32,244 | +0.01(+0.32%) |
Aug 14, 2014 | 3.341 | 3.365 | 3.326 | 3.351 | 20,572 | +0.01(+0.32%) |
Aug 13, 2014 | 3.326 | 3.369 | 3.323 | 3.341 | 26,881 | -0.00(-0.11%) |
Aug 12, 2014 | 3.335 | 3.343 | 3.319 | 3.344 | 16,402 | -0.06(-1.67%) |
Aug 11, 2014 | 3.372 | 3.422 | 3.298 | 3.401 | 16,362 | +0.06(+1.70%) |
Aug 08, 2014 | 3.376 | 3.376 | 3.294 | 3.344 | 23,741 | -0.04(-1.16%) |
Aug 07, 2014 | 3.436 | 3.436 | 3.301 | 3.383 | 51,373 | -0.04(-1.24%) |
Aug 06, 2014 | 3.312 | 3.426 | 3.277 | 3.426 | 49,156 | +0.06(+1.90%) |
Aug 05, 2014 | 3.394 | 3.429 | 3.294 | 3.362 | 52,403 | -0.07(-1.97%) |
Aug 04, 2014 | 3.408 | 3.436 | 3.401 | 3.429 | 27,691 | -0.01(-0.31%) |