Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.910 | 3.960 | 3.880 | 3.910 | 12,683 | +0.02(+0.51%) |
Oct 30, 2014 | 3.810 | 3.900 | 3.810 | 3.890 | 551 | +0.04(+1.04%) |
Oct 29, 2014 | 3.850 | 3.910 | 3.630 | 3.850 | 14,691 | +0.00(+0.00%) |
Oct 28, 2014 | 3.840 | 3.940 | 3.830 | 3.850 | 11,808 | +0.05(+1.32%) |
Oct 27, 2014 | 3.640 | 3.840 | 3.740 | 3.800 | 23,034 | +0.06(+1.60%) |
Oct 24, 2014 | 3.630 | 3.790 | 3.610 | 3.740 | 22,790 | +0.12(+3.31%) |
Oct 23, 2014 | 3.620 | 3.910 | 3.620 | 3.620 | 16,104 | -0.04(-1.09%) |
Oct 22, 2014 | 4.000 | 4.000 | 3.480 | 3.660 | 50,968 | -0.27(-6.87%) |
Oct 21, 2014 | 4.020 | 4.029 | 3.760 | 3.930 | 13,708 | +0.10(+2.61%) |
Oct 20, 2014 | 3.710 | 3.850 | 3.710 | 3.830 | 38,560 | +0.10(+2.68%) |
Oct 17, 2014 | 3.680 | 3.820 | 3.660 | 3.730 | 10,647 | +0.13(+3.61%) |
Oct 16, 2014 | 3.540 | 3.650 | 3.520 | 3.600 | 8,425 | +0.07(+1.87%) |
Oct 15, 2014 | 3.480 | 3.670 | 3.450 | 3.534 | 30,936 | -0.06(-1.56%) |
Oct 14, 2014 | 3.550 | 3.590 | 3.520 | 3.590 | 3,912 | +0.09(+2.57%) |
Oct 13, 2014 | 3.640 | 3.900 | 3.500 | 3.500 | 44,124 | -0.18(-4.89%) |
Oct 10, 2014 | 3.700 | 3.790 | 3.600 | 3.680 | 9,944 | -0.05(-1.34%) |
Oct 09, 2014 | 3.830 | 3.880 | 3.710 | 3.730 | 27,707 | -0.13(-3.37%) |
Oct 08, 2014 | 3.880 | 3.880 | 3.780 | 3.860 | 2,572 | +0.01(+0.39%) |
Oct 07, 2014 | 3.760 | 3.860 | 3.760 | 3.845 | 19,974 | +0.10(+2.53%) |
Oct 06, 2014 | 3.760 | 3.830 | 3.720 | 3.750 | 12,500 | -0.02(-0.53%) |
Oct 03, 2014 | 3.730 | 3.790 | 3.715 | 3.770 | 27,406 | +0.03(+0.80%) |
Oct 02, 2014 | 3.750 | 3.820 | 3.710 | 3.740 | 15,458 | -0.01(-0.27%) |
Oct 01, 2014 | 3.880 | 3.900 | 3.730 | 3.750 | 64,750 | -0.16(-4.09%) |
Sep 30, 2014 | 3.820 | 3.950 | 3.700 | 3.910 | 60,787 | +0.07(+1.82%) |
Sep 29, 2014 | 3.870 | 3.910 | 3.800 | 3.840 | 11,023 | -0.09(-2.29%) |
Sep 26, 2014 | 3.840 | 3.970 | 3.799 | 3.930 | 10,985 | +0.12(+3.15%) |
Sep 25, 2014 | 3.940 | 3.940 | 3.700 | 3.810 | 45,794 | -0.12(-3.05%) |
Sep 24, 2014 | 4.005 | 4.005 | 3.900 | 3.930 | 15,368 | -0.06(-1.50%) |
Sep 23, 2014 | 4.010 | 4.010 | 3.940 | 3.990 | 8,639 | -0.02(-0.50%) |
Sep 22, 2014 | 4.080 | 4.080 | 3.950 | 4.010 | 53,526 | -0.02(-0.50%) |
Sep 19, 2014 | 4.070 | 4.079 | 3.880 | 4.030 | 94,250 | -0.02(-0.49%) |
Sep 18, 2014 | 3.970 | 4.070 | 3.930 | 4.050 | 67,632 | +0.07(+1.76%) |
Sep 17, 2014 | 4.080 | 4.080 | 3.950 | 3.980 | 95,305 | -0.04(-1.00%) |
Sep 16, 2014 | 3.900 | 4.070 | 3.860 | 4.020 | 106,380 | +0.07(+1.77%) |
Sep 15, 2014 | 3.910 | 4.040 | 3.890 | 3.950 | 79,075 | +0.01(+0.25%) |
Sep 12, 2014 | 3.870 | 3.970 | 3.870 | 3.940 | 39,380 | +0.05(+1.29%) |
Sep 11, 2014 | 3.990 | 4.090 | 3.820 | 3.890 | 43,934 | -0.18(-4.42%) |
Sep 10, 2014 | 4.140 | 4.140 | 4.010 | 4.070 | 60,010 | -0.06(-1.45%) |
Sep 09, 2014 | 4.090 | 4.205 | 3.990 | 4.130 | 99,269 | +0.04(+0.98%) |
Sep 08, 2014 | 4.030 | 4.140 | 4.025 | 4.090 | 144,152 | +0.08(+2.07%) |
Sep 05, 2014 | 3.720 | 4.030 | 3.720 | 4.007 | 134,935 | +0.22(+5.73%) |
Sep 04, 2014 | 3.670 | 3.810 | 3.600 | 3.790 | 54,574 | +0.05(+1.34%) |
Sep 03, 2014 | 3.730 | 3.770 | 3.660 | 3.740 | 96,073 | +0.02(+0.54%) |
Sep 02, 2014 | 3.810 | 3.810 | 3.650 | 3.720 | 55,471 | -0.07(-1.85%) |
Aug 29, 2014 | 3.700 | 3.790 | 3.790 | 3.790 | 22,500 | +0.09(+2.43%) |
Aug 28, 2014 | 3.700 | 3.800 | 3.700 | 3.700 | 18,295 | -0.04(-1.13%) |
Aug 27, 2014 | 3.730 | 3.800 | 3.520 | 3.742 | 57,644 | +0.04(+1.15%) |
Aug 26, 2014 | 3.680 | 3.840 | 3.580 | 3.700 | 67,867 | +0.05(+1.37%) |
Aug 25, 2014 | 3.500 | 3.700 | 3.640 | 3.650 | 16,559 | +0.01(+0.27%) |
Aug 22, 2014 | 3.600 | 3.690 | 3.700 | 3.640 | 29,383 | -0.06(-1.62%) |
Aug 21, 2014 | 3.670 | 3.750 | 3.660 | 3.700 | 56,036 | -0.06(-1.70%) |
Aug 20, 2014 | 3.560 | 3.830 | 3.550 | 3.764 | 164,435 | +0.14(+3.98%) |
Aug 19, 2014 | 3.650 | 3.670 | 3.620 | 3.620 | 11,355 | +0.01(+0.28%) |
Aug 18, 2014 | 3.650 | 3.720 | 3.520 | 3.610 | 85,287 | -0.06(-1.63%) |
Aug 15, 2014 | 3.250 | 3.680 | 3.250 | 3.670 | 154,265 | +0.48(+15.05%) |
Aug 14, 2014 | 3.080 | 3.190 | 3.030 | 3.190 | 4,031 | +0.14(+4.59%) |
Aug 13, 2014 | 3.100 | 3.100 | 3.040 | 3.050 | 2,251 | +0.00(+0.00%) |
Aug 12, 2014 | 2.980 | 3.180 | 2.980 | 3.050 | 5,884 | +0.07(+2.35%) |
Aug 11, 2014 | 2.910 | 3.160 | 2.900 | 2.980 | 33,533 | +0.07(+2.41%) |
Aug 08, 2014 | 2.831 | 3.060 | 2.820 | 2.910 | 41,381 | +0.07(+2.46%) |
Aug 07, 2014 | 2.970 | 2.980 | 2.836 | 2.840 | 32,777 | -0.09(-3.07%) |
Aug 06, 2014 | 3.120 | 3.120 | 2.920 | 2.930 | 1,207 | -0.09(-2.98%) |
Aug 05, 2014 | 3.010 | 3.060 | 3.010 | 3.020 | 5,956 | +0.01(+0.33%) |
Aug 04, 2014 | 3.020 | 3.150 | 3.010 | 3.010 | 16,222 | -0.01(-0.33%) |