Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.500 | 3.750 | 3.350 | 3.710 | 273,336 | +0.26(+7.54%) |
Oct 30, 2014 | 3.410 | 3.500 | 3.334 | 3.450 | 267,438 | +0.01(+0.29%) |
Oct 29, 2014 | 3.340 | 3.460 | 3.316 | 3.440 | 305,041 | +0.10(+2.99%) |
Oct 28, 2014 | 3.360 | 3.370 | 3.130 | 3.340 | 408,089 | -0.03(-0.89%) |
Oct 27, 2014 | 3.570 | 3.570 | 3.570 | 3.370 | 297,447 | -0.20(-5.60%) |
Oct 24, 2014 | 3.750 | 3.750 | 3.530 | 3.570 | 257,424 | +0.00(+0.00%) |
Oct 23, 2014 | 3.480 | 3.700 | 3.440 | 3.570 | 272,724 | +0.15(+4.39%) |
Oct 22, 2014 | 3.600 | 3.600 | 3.370 | 3.420 | 497,168 | -0.17(-4.74%) |
Oct 21, 2014 | 3.520 | 3.600 | 3.477 | 3.590 | 89,450 | +0.10(+2.87%) |
Oct 20, 2014 | 3.570 | 3.570 | 3.450 | 3.490 | 207,485 | -0.09(-2.51%) |
Oct 17, 2014 | 3.630 | 3.722 | 3.300 | 3.580 | 536,241 | +0.06(+1.70%) |
Oct 16, 2014 | 3.270 | 3.730 | 3.234 | 3.520 | 384,044 | +0.12(+3.53%) |
Oct 15, 2014 | 3.290 | 3.470 | 3.150 | 3.400 | 153,907 | +0.07(+2.10%) |
Oct 14, 2014 | 3.220 | 3.570 | 3.150 | 3.330 | 179,275 | +0.11(+3.42%) |
Oct 13, 2014 | 3.240 | 3.280 | 3.060 | 3.220 | 106,448 | -0.02(-0.62%) |
Oct 10, 2014 | 3.350 | 3.380 | 2.980 | 3.240 | 303,738 | -0.14(-4.14%) |
Oct 09, 2014 | 3.530 | 3.579 | 3.350 | 3.380 | 186,719 | -0.19(-5.32%) |
Oct 08, 2014 | 3.600 | 3.650 | 3.450 | 3.570 | 274,484 | -0.06(-1.65%) |
Oct 07, 2014 | 3.780 | 3.830 | 3.600 | 3.630 | 287,739 | -0.14(-3.71%) |
Oct 06, 2014 | 3.880 | 4.030 | 3.760 | 3.770 | 71,729 | -0.08(-2.08%) |
Oct 03, 2014 | 4.090 | 4.300 | 3.780 | 3.850 | 239,813 | -0.19(-4.70%) |
Oct 02, 2014 | 3.750 | 4.299 | 3.700 | 4.040 | 292,585 | +0.19(+4.94%) |
Oct 01, 2014 | 4.120 | 4.120 | 3.780 | 3.850 | 181,199 | -0.30(-7.23%) |
Sep 30, 2014 | 4.100 | 4.200 | 3.910 | 4.150 | 342,175 | +0.00(+0.00%) |
Sep 29, 2014 | 4.060 | 4.160 | 3.981 | 4.150 | 107,064 | +0.02(+0.48%) |
Sep 26, 2014 | 3.920 | 4.220 | 3.920 | 4.130 | 92,470 | +0.17(+4.29%) |
Sep 25, 2014 | 4.330 | 4.350 | 3.950 | 3.960 | 266,411 | -0.39(-8.97%) |
Sep 24, 2014 | 4.320 | 4.390 | 4.180 | 4.350 | 183,673 | +0.06(+1.40%) |
Sep 23, 2014 | 4.290 | 4.400 | 4.170 | 4.290 | 203,062 | -0.04(-0.92%) |
Sep 22, 2014 | 4.190 | 4.370 | 3.921 | 4.330 | 342,749 | +0.15(+3.59%) |
Sep 19, 2014 | 4.200 | 4.200 | 4.030 | 4.180 | 168,945 | -0.03(-0.71%) |
Sep 18, 2014 | 4.400 | 4.467 | 4.140 | 4.210 | 421,494 | -0.18(-4.10%) |
Sep 17, 2014 | 4.310 | 4.540 | 4.300 | 4.390 | 163,095 | +0.07(+1.62%) |
Sep 16, 2014 | 4.500 | 4.585 | 4.270 | 4.320 | 359,385 | -0.20(-4.42%) |
Sep 15, 2014 | 4.650 | 4.750 | 4.482 | 4.520 | 249,422 | -0.13(-2.80%) |
Sep 12, 2014 | 4.900 | 4.900 | 4.610 | 4.650 | 369,048 | -0.29(-5.87%) |
Sep 11, 2014 | 4.800 | 4.970 | 4.770 | 4.940 | 158,751 | +0.02(+0.41%) |
Sep 10, 2014 | 5.100 | 5.100 | 4.900 | 4.920 | 206,045 | -0.17(-3.34%) |
Sep 09, 2014 | 5.390 | 5.400 | 4.940 | 5.090 | 406,750 | -0.21(-3.96%) |
Sep 08, 2014 | 5.120 | 5.310 | 5.115 | 5.300 | 405,366 | +0.18(+3.52%) |
Sep 05, 2014 | 4.830 | 5.120 | 4.804 | 5.120 | 477,473 | +0.25(+5.13%) |
Sep 04, 2014 | 4.770 | 4.870 | 4.760 | 4.870 | 185,880 | +0.07(+1.46%) |
Sep 03, 2014 | 5.040 | 5.040 | 4.700 | 4.800 | 387,959 | -0.24(-4.76%) |
Sep 02, 2014 | 4.830 | 5.050 | 4.760 | 5.040 | 781,403 | +0.30(+6.33%) |
Aug 29, 2014 | 4.750 | 4.740 | 4.740 | 4.740 | 301,700 | +0.10(+2.16%) |
Aug 28, 2014 | 4.660 | 4.660 | 4.570 | 4.640 | 114,866 | -0.02(-0.43%) |
Aug 27, 2014 | 4.790 | 4.800 | 4.570 | 4.660 | 790,680 | -0.12(-2.51%) |
Aug 26, 2014 | 4.740 | 4.780 | 4.640 | 4.780 | 761,902 | +0.13(+2.80%) |
Aug 25, 2014 | 4.510 | 4.680 | 4.500 | 4.650 | 558,385 | +0.17(+3.79%) |
Aug 22, 2014 | 4.200 | 4.480 | 4.200 | 4.480 | 542,056 | +0.30(+7.18%) |
Aug 21, 2014 | 4.000 | 4.250 | 4.000 | 4.180 | 404,218 | +0.15(+3.72%) |
Aug 20, 2014 | 4.010 | 4.052 | 3.900 | 4.030 | 274,003 | +0.16(+4.13%) |
Aug 19, 2014 | 3.960 | 3.990 | 3.820 | 3.870 | 234,793 | -0.04(-1.02%) |
Aug 18, 2014 | 4.150 | 4.200 | 3.870 | 3.910 | 296,006 | -0.21(-5.10%) |
Aug 15, 2014 | 4.130 | 4.200 | 4.060 | 4.120 | 553,242 | +0.03(+0.73%) |
Aug 14, 2014 | 3.970 | 4.240 | 3.880 | 4.090 | 1,087,957 | +0.41(+11.14%) |
Aug 13, 2014 | 3.740 | 3.740 | 3.550 | 3.680 | 175,425 | +0.13(+3.66%) |
Aug 12, 2014 | 3.550 | 3.757 | 3.500 | 3.550 | 180,401 | -0.03(-0.84%) |
Aug 11, 2014 | 3.790 | 3.790 | 3.560 | 3.580 | 142,685 | -0.01(-0.28%) |
Aug 08, 2014 | 3.420 | 3.585 | 3.420 | 3.590 | 140,840 | +0.18(+5.28%) |
Aug 07, 2014 | 3.390 | 3.470 | 3.380 | 3.410 | 77,396 | +0.04(+1.19%) |
Aug 06, 2014 | 3.400 | 3.460 | 3.340 | 3.370 | 131,330 | -0.03(-0.88%) |
Aug 05, 2014 | 3.470 | 3.532 | 3.350 | 3.400 | 191,520 | -0.16(-4.49%) |
Aug 04, 2014 | 3.220 | 3.580 | 3.150 | 3.560 | 276,143 | +0.33(+10.22%) |