Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.225 | 4.320 | 4.225 | 4.291 | 4,389,689 | +0.22(+5.38%) |
Oct 30, 2014 | 4.035 | 4.094 | 4.028 | 4.072 | 2,508,838 | +0.04(+1.09%) |
Oct 29, 2014 | 4.035 | 4.035 | 3.999 | 4.028 | 1,295,441 | +0.04(+0.91%) |
Oct 28, 2014 | 3.984 | 4.013 | 3.984 | 3.992 | 2,816,159 | +0.04(+1.11%) |
Oct 27, 2014 | 3.948 | 3.962 | 3.962 | 3.948 | 681,098 | -0.01(-0.37%) |
Oct 24, 2014 | 3.933 | 3.977 | 3.926 | 3.962 | 1,755,871 | +0.01(+0.37%) |
Oct 23, 2014 | 3.926 | 3.962 | 3.926 | 3.948 | 1,007,319 | +0.05(+1.31%) |
Oct 22, 2014 | 3.926 | 3.940 | 3.889 | 3.897 | 1,222,629 | -0.02(-0.56%) |
Oct 21, 2014 | 3.897 | 3.919 | 3.882 | 3.919 | 1,144,628 | +0.02(+0.56%) |
Oct 20, 2014 | 3.853 | 3.911 | 3.853 | 3.897 | 1,462,147 | +0.07(+1.71%) |
Oct 17, 2014 | 3.802 | 3.838 | 3.795 | 3.831 | 3,307,668 | +0.01(+0.38%) |
Oct 16, 2014 | 3.765 | 3.831 | 3.743 | 3.816 | 1,219,015 | -0.05(-1.32%) |
Oct 15, 2014 | 3.860 | 3.882 | 3.809 | 3.868 | 2,688,959 | -0.03(-0.75%) |
Oct 14, 2014 | 3.904 | 3.919 | 3.875 | 3.897 | 1,403,188 | +0.01(+0.38%) |
Oct 13, 2014 | 3.926 | 3.933 | 3.868 | 3.882 | 2,828,269 | -0.01(-0.37%) |
Oct 10, 2014 | 3.955 | 3.962 | 3.889 | 3.897 | 13,635,413 | -0.09(-2.38%) |
Oct 09, 2014 | 4.028 | 4.046 | 3.977 | 3.992 | 1,200,078 | -0.10(-2.50%) |
Oct 08, 2014 | 4.028 | 4.094 | 4.013 | 4.094 | 1,671,845 | +0.06(+1.45%) |
Oct 07, 2014 | 4.046 | 4.057 | 4.028 | 4.035 | 2,298,720 | -0.01(-0.18%) |
Oct 06, 2014 | 4.057 | 4.065 | 4.028 | 4.043 | 1,519,343 | +0.01(+0.36%) |
Oct 03, 2014 | 4.021 | 4.035 | 4.013 | 4.028 | 1,917,068 | +0.04(+0.91%) |
Oct 02, 2014 | 3.992 | 3.992 | 3.933 | 3.992 | 2,834,511 | -0.07(-1.62%) |
Oct 01, 2014 | 4.094 | 4.094 | 4.043 | 4.057 | 1,035,501 | -0.04(-0.89%) |
Sep 30, 2014 | 4.101 | 4.101 | 4.072 | 4.094 | 1,399,474 | -0.01(-0.18%) |
Sep 29, 2014 | 4.116 | 4.123 | 4.086 | 4.101 | 1,438,391 | -0.07(-1.75%) |
Sep 26, 2014 | 4.174 | 4.181 | 4.152 | 4.174 | 9,800,225 | -0.01(-0.17%) |
Sep 25, 2014 | 4.225 | 4.232 | 4.159 | 4.181 | 2,346,547 | -0.05(-1.21%) |
Sep 24, 2014 | 4.225 | 4.243 | 4.203 | 4.232 | 1,647,820 | +0.02(+0.52%) |
Sep 23, 2014 | 4.225 | 4.232 | 4.196 | 4.210 | 1,186,944 | -0.01(-0.35%) |
Sep 22, 2014 | 4.262 | 4.269 | 4.210 | 4.225 | 3,574,183 | +0.03(+0.70%) |
Sep 19, 2014 | 4.210 | 4.232 | 4.196 | 4.196 | 1,598,066 | -0.01(-0.35%) |
Sep 18, 2014 | 4.181 | 4.218 | 4.174 | 4.210 | 1,996,225 | +0.07(+1.76%) |
Sep 17, 2014 | 4.159 | 4.167 | 4.123 | 4.138 | 2,057,648 | -0.05(-1.22%) |
Sep 16, 2014 | 4.189 | 4.203 | 4.174 | 4.189 | 934,464 | -0.04(-1.03%) |
Sep 15, 2014 | 4.240 | 4.240 | 4.210 | 4.232 | 1,762,752 | +0.00(+0.00%) |
Sep 12, 2014 | 4.210 | 4.247 | 4.225 | 4.232 | 2,373,060 | +0.01(+0.17%) |
Sep 11, 2014 | 4.196 | 4.229 | 4.189 | 4.225 | 1,497,511 | +0.04(+1.05%) |
Sep 10, 2014 | 4.167 | 4.189 | 4.152 | 4.181 | 1,332,347 | +0.07(+1.60%) |
Sep 09, 2014 | 4.159 | 4.159 | 4.108 | 4.116 | 1,446,304 | -0.09(-2.25%) |
Sep 08, 2014 | 4.225 | 4.225 | 4.196 | 4.210 | 1,605,162 | +0.00(+0.00%) |
Sep 05, 2014 | 4.196 | 4.210 | 4.189 | 4.210 | 783,184 | -0.03(-0.69%) |
Sep 04, 2014 | 4.269 | 4.276 | 4.225 | 4.240 | 1,466,701 | -0.04(-0.85%) |
Sep 03, 2014 | 4.283 | 4.298 | 4.262 | 4.276 | 2,735,764 | +0.02(+0.51%) |
Sep 02, 2014 | 4.247 | 4.273 | 4.232 | 4.254 | 2,565,353 | +0.04(+1.04%) |
Aug 29, 2014 | 4.189 | 4.210 | 4.210 | 4.210 | 1,243,765 | +0.04(+1.05%) |
Aug 28, 2014 | 4.167 | 4.174 | 4.159 | 4.167 | 3,819,995 | -0.01(-0.35%) |
Aug 27, 2014 | 4.203 | 4.203 | 4.174 | 4.181 | 548,461 | -0.01(-0.35%) |
Aug 26, 2014 | 4.203 | 4.240 | 4.240 | 4.196 | 534,920 | -0.04(-1.03%) |
Aug 25, 2014 | 4.240 | 4.247 | 4.234 | 4.240 | 479,251 | +0.01(+0.17%) |
Aug 22, 2014 | 4.232 | 4.247 | 4.225 | 4.232 | 1,180,968 | -0.01(-0.17%) |
Aug 21, 2014 | 4.210 | 4.247 | 4.210 | 4.240 | 1,006,804 | +0.07(+1.75%) |
Aug 20, 2014 | 4.174 | 4.210 | 4.152 | 4.167 | 838,605 | -0.04(-1.04%) |
Aug 19, 2014 | 4.196 | 4.218 | 4.218 | 4.210 | 1,264,421 | -0.01(-0.17%) |
Aug 18, 2014 | 4.203 | 4.225 | 4.196 | 4.218 | 2,692,161 | +0.04(+1.05%) |
Aug 15, 2014 | 4.189 | 4.196 | 4.174 | 4.174 | 7,337,377 | -0.02(-0.52%) |
Aug 14, 2014 | 4.225 | 4.232 | 4.189 | 4.196 | 2,838,229 | -0.04(-0.86%) |
Aug 13, 2014 | 4.232 | 4.254 | 4.174 | 4.232 | 1,985,292 | +0.06(+1.40%) |
Aug 12, 2014 | 4.181 | 4.218 | 4.174 | 4.174 | 1,213,608 | +0.00(+0.00%) |
Aug 11, 2014 | 4.167 | 4.189 | 4.167 | 4.174 | 941,643 | +0.02(+0.53%) |
Aug 08, 2014 | 4.123 | 4.138 | 4.116 | 4.152 | 829,215 | -0.02(-0.52%) |
Aug 07, 2014 | 4.225 | 4.225 | 4.159 | 4.174 | 1,724,938 | -0.01(-0.17%) |
Aug 06, 2014 | 4.174 | 4.189 | 4.152 | 4.181 | 3,032,018 | -0.05(-1.21%) |
Aug 05, 2014 | 4.298 | 4.298 | 4.225 | 4.232 | 1,458,668 | -0.08(-1.86%) |
Aug 04, 2014 | 4.298 | 4.313 | 4.269 | 4.313 | 874,774 | -0.05(-1.17%) |