Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.381 | 4.500 | 4.305 | 4.490 | 39,407 | +0.00(+0.00%) |
Oct 30, 2014 | 4.410 | 4.500 | 4.190 | 4.490 | 32,500 | +0.01(+0.20%) |
Oct 29, 2014 | 4.010 | 4.500 | 4.010 | 4.481 | 122,682 | +0.48(+12.02%) |
Oct 28, 2014 | 3.970 | 4.027 | 3.950 | 4.000 | 8,190 | -0.01(-0.25%) |
Oct 27, 2014 | 3.950 | 3.900 | 3.900 | 4.010 | 10,136 | +0.11(+2.82%) |
Oct 24, 2014 | 3.920 | 4.010 | 3.900 | 3.900 | 7,871 | -0.04(-1.02%) |
Oct 23, 2014 | 4.000 | 4.020 | 3.910 | 3.940 | 8,645 | +0.02(+0.51%) |
Oct 22, 2014 | 4.084 | 4.084 | 3.920 | 3.920 | 9,551 | -0.13(-3.21%) |
Oct 21, 2014 | 4.020 | 4.220 | 4.020 | 4.050 | 10,961 | +0.01(+0.25%) |
Oct 20, 2014 | 4.090 | 4.090 | 3.997 | 4.040 | 4,178 | -0.03(-0.74%) |
Oct 17, 2014 | 4.000 | 4.140 | 3.950 | 4.070 | 17,457 | +0.13(+3.30%) |
Oct 16, 2014 | 3.789 | 3.940 | 3.789 | 3.940 | 27,763 | +0.04(+1.03%) |
Oct 15, 2014 | 3.850 | 3.930 | 3.840 | 3.900 | 20,402 | +0.07(+1.83%) |
Oct 14, 2014 | 3.960 | 3.980 | 3.830 | 3.830 | 18,565 | -0.01(-0.26%) |
Oct 13, 2014 | 4.170 | 4.170 | 3.800 | 3.840 | 29,499 | -0.26(-6.34%) |
Oct 10, 2014 | 4.120 | 4.120 | 4.050 | 4.100 | 14,828 | -0.03(-0.73%) |
Oct 09, 2014 | 4.200 | 4.280 | 4.090 | 4.130 | 30,504 | -0.01(-0.26%) |
Oct 08, 2014 | 4.190 | 4.280 | 4.141 | 4.141 | 42,445 | +0.00(+0.01%) |
Oct 07, 2014 | 4.210 | 4.330 | 4.090 | 4.140 | 27,428 | -0.04(-0.96%) |
Oct 06, 2014 | 4.280 | 4.330 | 4.156 | 4.180 | 27,020 | -0.07(-1.65%) |
Oct 03, 2014 | 4.380 | 4.440 | 4.250 | 4.250 | 19,065 | -0.07(-1.62%) |
Oct 02, 2014 | 4.420 | 4.420 | 4.270 | 4.320 | 18,983 | -0.05(-1.14%) |
Oct 01, 2014 | 4.480 | 4.500 | 4.280 | 4.370 | 31,861 | -0.08(-1.80%) |
Sep 30, 2014 | 4.490 | 4.500 | 4.390 | 4.450 | 96,251 | +0.00(+0.00%) |
Sep 29, 2014 | 4.380 | 4.490 | 4.265 | 4.450 | 20,562 | -0.05(-1.11%) |
Sep 26, 2014 | 4.300 | 4.500 | 4.300 | 4.500 | 138,925 | +0.05(+1.12%) |
Sep 25, 2014 | 4.250 | 4.490 | 4.250 | 4.450 | 48,047 | +0.18(+4.22%) |
Sep 24, 2014 | 4.360 | 4.390 | 4.260 | 4.270 | 1,663 | -0.08(-1.84%) |
Sep 23, 2014 | 4.350 | 4.450 | 4.310 | 4.350 | 5,732 | +0.15(+3.57%) |
Sep 22, 2014 | 4.150 | 4.380 | 4.150 | 4.200 | 44,403 | +0.05(+1.20%) |
Sep 19, 2014 | 4.530 | 4.600 | 4.150 | 4.150 | 39,648 | -0.35(-7.78%) |
Sep 18, 2014 | 4.520 | 4.640 | 4.444 | 4.500 | 109,537 | -0.02(-0.44%) |
Sep 17, 2014 | 4.380 | 4.570 | 4.380 | 4.520 | 27,092 | +0.08(+1.80%) |
Sep 16, 2014 | 4.600 | 4.600 | 4.200 | 4.440 | 144,921 | -0.10(-2.20%) |
Sep 15, 2014 | 4.600 | 4.560 | 4.450 | 4.540 | 15,909 | -0.02(-0.44%) |
Sep 12, 2014 | 4.590 | 4.600 | 4.425 | 4.560 | 15,453 | -0.02(-0.44%) |
Sep 11, 2014 | 4.440 | 4.600 | 4.170 | 4.580 | 31,767 | +0.01(+0.22%) |
Sep 10, 2014 | 4.510 | 4.690 | 4.510 | 4.570 | 66,112 | -0.01(-0.22%) |
Sep 09, 2014 | 4.460 | 4.600 | 4.360 | 4.580 | 55,416 | +0.03(+0.66%) |
Sep 08, 2014 | 4.520 | 4.600 | 4.500 | 4.550 | 130,419 | -0.03(-0.66%) |
Sep 05, 2014 | 4.500 | 4.600 | 4.360 | 4.580 | 57,170 | +0.13(+2.92%) |
Sep 04, 2014 | 4.430 | 4.600 | 4.430 | 4.450 | 112,321 | -0.01(-0.22%) |
Sep 03, 2014 | 4.260 | 4.600 | 4.260 | 4.460 | 123,764 | +0.13(+3.00%) |
Sep 02, 2014 | 4.560 | 4.560 | 4.248 | 4.330 | 69,915 | -0.25(-5.50%) |
Aug 29, 2014 | 4.490 | 4.582 | 4.582 | 4.582 | 319,400 | +0.09(+2.05%) |
Aug 28, 2014 | 4.190 | 4.490 | 4.190 | 4.490 | 114,614 | +0.31(+7.42%) |
Aug 27, 2014 | 4.050 | 4.250 | 4.045 | 4.180 | 74,803 | +0.18(+4.50%) |
Aug 26, 2014 | 3.790 | 4.080 | 3.750 | 4.000 | 101,096 | +0.23(+6.10%) |
Aug 25, 2014 | 3.780 | 3.830 | 3.730 | 3.770 | 71,410 | +0.06(+1.62%) |
Aug 22, 2014 | 3.710 | 3.750 | 3.700 | 3.710 | 14,126 | -0.04(-1.07%) |
Aug 21, 2014 | 3.830 | 3.850 | 3.680 | 3.750 | 23,442 | +0.02(+0.54%) |
Aug 20, 2014 | 3.750 | 3.765 | 3.750 | 3.730 | 53,314 | -0.04(-1.06%) |
Aug 19, 2014 | 3.770 | 3.840 | 3.760 | 3.770 | 17,964 | -0.05(-1.31%) |
Aug 18, 2014 | 3.810 | 3.850 | 3.770 | 3.820 | 26,927 | +0.09(+2.41%) |
Aug 15, 2014 | 3.892 | 3.895 | 3.650 | 3.730 | 50,780 | -0.18(-4.60%) |
Aug 14, 2014 | 3.910 | 3.963 | 3.850 | 3.910 | 13,562 | +0.00(+0.00%) |
Aug 13, 2014 | 4.050 | 3.970 | 3.950 | 3.910 | 8,223 | -0.06(-1.51%) |
Aug 12, 2014 | 4.050 | 4.050 | 3.920 | 3.970 | 10,761 | -0.03(-0.75%) |
Aug 11, 2014 | 3.950 | 4.000 | 3.900 | 4.000 | 48,496 | +0.12(+3.09%) |
Aug 08, 2014 | 3.920 | 3.990 | 3.780 | 3.880 | 28,804 | +0.11(+2.92%) |
Aug 07, 2014 | 3.825 | 3.825 | 3.713 | 3.770 | 16,905 | -0.04(-1.05%) |
Aug 06, 2014 | 3.730 | 3.810 | 3.730 | 3.810 | 15,236 | +0.02(+0.53%) |
Aug 05, 2014 | 3.817 | 3.835 | 3.700 | 3.790 | 21,170 | -0.03(-0.79%) |
Aug 04, 2014 | 3.850 | 3.915 | 3.690 | 3.820 | 53,717 | -0.07(-1.80%) |