Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.250 | 3.450 | 3.250 | 3.400 | 3,944 | +0.00(+0.00%) |
Oct 30, 2014 | 3.260 | 3.415 | 3.260 | 3.400 | 3,104 | +0.05(+1.49%) |
Oct 29, 2014 | 3.265 | 3.370 | 3.250 | 3.350 | 1,700 | +0.00(+0.00%) |
Oct 28, 2014 | 3.250 | 3.410 | 3.250 | 3.350 | 12,371 | -0.04(-1.18%) |
Oct 27, 2014 | 3.430 | 3.450 | 3.273 | 3.390 | 1,228 | -0.06(-1.72%) |
Oct 24, 2014 | 3.460 | 3.460 | 3.260 | 3.450 | 3,012 | +0.06(+1.76%) |
Oct 23, 2014 | 3.260 | 3.420 | 3.250 | 3.390 | 4,901 | +0.00(+0.00%) |
Oct 22, 2014 | 3.460 | 3.460 | 3.273 | 3.390 | 2,500 | +0.01(+0.18%) |
Oct 21, 2014 | 3.420 | 3.420 | 3.352 | 3.384 | 1,690 | -0.02(-0.47%) |
Oct 20, 2014 | 3.390 | 3.480 | 3.376 | 3.400 | 10,381 | +0.00(+0.00%) |
Oct 17, 2014 | 3.390 | 3.400 | 3.342 | 3.400 | 1,674 | +0.04(+1.19%) |
Oct 16, 2014 | 3.190 | 3.360 | 3.190 | 3.360 | 2,485 | +0.01(+0.30%) |
Oct 15, 2014 | 3.490 | 3.500 | 3.320 | 3.350 | 9,736 | -0.09(-2.61%) |
Oct 14, 2014 | 3.450 | 3.450 | 3.190 | 3.440 | 5,238 | -0.02(-0.58%) |
Oct 13, 2014 | 3.460 | 3.460 | 3.223 | 3.460 | 4,760 | -0.01(-0.29%) |
Oct 10, 2014 | 3.400 | 3.470 | 3.400 | 3.470 | 1,488 | +0.03(+0.88%) |
Oct 09, 2014 | 3.480 | 3.480 | 3.213 | 3.440 | 5,319 | -0.00(-0.00%) |
Oct 08, 2014 | 3.490 | 3.490 | 3.223 | 3.440 | 12,517 | +0.00(+0.00%) |
Oct 07, 2014 | 3.500 | 3.500 | 3.440 | 3.440 | 11,457 | -0.10(-2.69%) |
Oct 06, 2014 | 3.370 | 3.535 | 3.222 | 3.535 | 7,420 | +0.17(+4.90%) |
Oct 03, 2014 | 3.380 | 3.382 | 3.360 | 3.370 | 3,782 | -0.05(-1.46%) |
Oct 02, 2014 | 3.380 | 3.441 | 3.380 | 3.420 | 6,500 | +0.02(+0.74%) |
Oct 01, 2014 | 3.540 | 3.553 | 3.380 | 3.395 | 19,369 | -0.10(-3.00%) |
Sep 30, 2014 | 3.380 | 3.550 | 3.380 | 3.500 | 1,649 | +0.00(+0.00%) |
Sep 29, 2014 | 3.500 | 3.550 | 3.360 | 3.500 | 955 | +0.04(+1.15%) |
Sep 26, 2014 | 3.550 | 3.560 | 3.460 | 3.460 | 12,093 | -0.09(-2.53%) |
Sep 25, 2014 | 3.550 | 3.550 | 3.530 | 3.550 | 458 | +0.15(+4.41%) |
Sep 24, 2014 | 3.228 | 3.450 | 3.202 | 3.400 | 11,600 | +0.08(+2.41%) |
Sep 23, 2014 | 3.270 | 3.390 | 3.210 | 3.320 | 6,852 | -0.11(-3.21%) |
Sep 22, 2014 | 3.560 | 3.560 | 3.430 | 3.430 | 3,410 | -0.06(-1.72%) |
Sep 19, 2014 | 3.580 | 3.600 | 3.490 | 3.490 | 9,755 | -0.06(-1.69%) |
Sep 18, 2014 | 3.590 | 3.602 | 3.550 | 3.550 | 18,629 | -0.04(-1.11%) |
Sep 17, 2014 | 3.520 | 3.590 | 3.466 | 3.590 | 27,784 | +0.13(+3.76%) |
Sep 16, 2014 | 3.430 | 3.600 | 3.430 | 3.460 | 20,316 | +0.02(+0.58%) |
Sep 15, 2014 | 3.390 | 3.450 | 3.350 | 3.440 | 8,673 | +0.09(+2.68%) |
Sep 12, 2014 | 3.390 | 3.410 | 3.390 | 3.350 | 7,695 | -0.04(-1.18%) |
Sep 11, 2014 | 3.340 | 3.390 | 3.280 | 3.390 | 32,506 | +0.05(+1.50%) |
Sep 10, 2014 | 3.180 | 3.340 | 3.153 | 3.340 | 12,251 | +0.12(+3.73%) |
Sep 09, 2014 | 3.080 | 3.220 | 3.070 | 3.220 | 9,875 | +0.14(+4.55%) |
Sep 08, 2014 | 3.050 | 3.260 | 3.050 | 3.080 | 20,884 | +0.04(+1.32%) |
Sep 05, 2014 | 3.140 | 3.150 | 2.951 | 3.040 | 35,466 | -0.13(-4.10%) |
Sep 04, 2014 | 3.100 | 3.170 | 3.090 | 3.170 | 10,707 | +0.07(+2.26%) |
Sep 03, 2014 | 3.200 | 3.200 | 3.090 | 3.100 | 10,426 | -0.08(-2.51%) |
Sep 02, 2014 | 3.170 | 3.200 | 3.170 | 3.180 | 9,944 | +0.09(+2.91%) |
Aug 29, 2014 | 3.170 | 3.090 | 3.090 | 3.090 | 7,700 | +0.04(+1.31%) |
Aug 28, 2014 | 3.120 | 3.129 | 2.970 | 3.050 | 6,610 | -0.05(-1.61%) |
Aug 27, 2014 | 3.014 | 3.100 | 2.940 | 3.100 | 10,403 | +0.18(+6.17%) |
Aug 26, 2014 | 3.060 | 3.130 | 2.830 | 2.920 | 37,864 | -0.13(-4.26%) |
Aug 25, 2014 | 3.240 | 3.240 | 2.980 | 3.050 | 38,173 | -0.08(-2.56%) |
Aug 22, 2014 | 3.200 | 3.440 | 3.030 | 3.130 | 48,782 | -0.16(-4.86%) |
Aug 21, 2014 | 3.260 | 3.290 | 3.260 | 3.290 | 5,360 | +0.09(+2.81%) |
Aug 20, 2014 | 3.310 | 3.420 | 3.200 | 3.200 | 13,502 | -0.22(-6.43%) |
Aug 19, 2014 | 3.270 | 3.420 | 3.235 | 3.420 | 6,082 | +0.07(+2.12%) |
Aug 18, 2014 | 3.420 | 3.450 | 3.350 | 3.349 | 4,967 | -0.10(-2.93%) |
Aug 15, 2014 | 3.450 | 3.450 | 3.363 | 3.450 | 449 | +0.00(+0.00%) |
Aug 14, 2014 | 3.470 | 3.500 | 3.333 | 3.450 | 1,223 | +0.04(+1.17%) |
Aug 13, 2014 | 3.450 | 3.500 | 3.350 | 3.410 | 6,619 | -0.07(-2.01%) |
Aug 12, 2014 | 3.338 | 3.480 | 3.280 | 3.480 | 19,740 | +0.19(+5.94%) |
Aug 11, 2014 | 3.450 | 3.450 | 3.285 | 3.285 | 6,987 | -0.21(-6.14%) |
Aug 08, 2014 | 3.340 | 3.500 | 3.340 | 3.500 | 910 | -0.02(-0.57%) |
Aug 07, 2014 | 3.410 | 3.540 | 3.380 | 3.520 | 20,347 | +0.11(+3.23%) |
Aug 06, 2014 | 3.290 | 3.600 | 3.200 | 3.410 | 25,068 | -0.08(-2.29%) |
Aug 05, 2014 | 3.490 | 3.490 | 3.490 | 3.490 | 215 | +0.06(+1.75%) |
Aug 04, 2014 | 3.610 | 3.640 | 3.403 | 3.430 | 28,929 | -0.09(-2.56%) |