Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.490 | 3.510 | 3.490 | 3.510 | 111 | +0.06(+1.74%) |
Oct 28, 2014 | 3.450 | 3.450 | 3.450 | 3.450 | 400 | +0.00(+0.00%) |
Oct 27, 2014 | 3.450 | 3.411 | 3.411 | 3.450 | 285 | +0.04(+1.14%) |
Oct 24, 2014 | 3.490 | 3.490 | 3.400 | 3.411 | 1,484 | -0.12(-3.37%) |
Oct 23, 2014 | 3.530 | 3.530 | 3.530 | 3.530 | 100 | +0.09(+2.47%) |
Oct 22, 2014 | 3.480 | 3.480 | 3.445 | 3.445 | 1,450 | -0.06(-1.57%) |
Oct 21, 2014 | 3.490 | 3.500 | 3.470 | 3.500 | 3,300 | +0.01(+0.29%) |
Oct 20, 2014 | 3.490 | 3.490 | 3.490 | 3.490 | 332 | +0.13(+3.87%) |
Oct 17, 2014 | 3.500 | 3.706 | 3.360 | 3.360 | 4,296 | -0.19(-5.35%) |
Oct 16, 2014 | 3.350 | 3.550 | 3.350 | 3.550 | 448 | +0.13(+3.80%) |
Oct 15, 2014 | 3.430 | 3.519 | 3.420 | 3.420 | 1,551 | -0.10(-2.84%) |
Oct 14, 2014 | 3.350 | 3.420 | 3.350 | 3.520 | 2,525 | +0.02(+0.57%) |
Oct 13, 2014 | 3.558 | 3.558 | 3.500 | 3.500 | 2,161 | -0.15(-4.11%) |
Oct 10, 2014 | 3.650 | 3.650 | 3.650 | 3.650 | 127 | +0.11(+3.11%) |
Oct 09, 2014 | 3.500 | 3.540 | 3.500 | 3.540 | 10,839 | -0.02(-0.56%) |
Oct 08, 2014 | 3.670 | 3.690 | 3.560 | 3.560 | 7,210 | -0.18(-4.81%) |
Oct 06, 2014 | 3.900 | 3.740 | 3.740 | 3.740 | 700 | +0.04(+1.08%) |
Oct 03, 2014 | 3.840 | 3.840 | 3.700 | 3.700 | 6,110 | -0.11(-2.79%) |
Oct 02, 2014 | 3.960 | 3.960 | 3.806 | 3.806 | 338 | -0.07(-1.71%) |
Oct 01, 2014 | 3.872 | 3.872 | 3.872 | 3.872 | 785 | +0.15(+4.10%) |
Sep 30, 2014 | 3.680 | 3.780 | 3.680 | 3.720 | 732 | +0.01(+0.27%) |
Sep 29, 2014 | 3.720 | 3.720 | 3.710 | 3.710 | 212 | -0.11(-2.88%) |
Sep 26, 2014 | 3.740 | 3.872 | 3.720 | 3.820 | 1,975 | +0.02(+0.53%) |
Sep 25, 2014 | 3.720 | 3.800 | 3.720 | 3.800 | 2,281 | +0.04(+1.06%) |
Sep 24, 2014 | 3.760 | 3.850 | 3.760 | 3.760 | 22,413 | +0.00(+0.00%) |
Sep 23, 2014 | 4.000 | 4.000 | 3.710 | 3.760 | 2,886 | -0.21(-5.29%) |
Sep 22, 2014 | 3.770 | 3.970 | 3.650 | 3.970 | 4,242 | +0.22(+5.87%) |
Sep 19, 2014 | 3.650 | 3.760 | 3.650 | 3.750 | 2,555 | +0.20(+5.63%) |
Sep 18, 2014 | 3.600 | 3.650 | 3.520 | 3.550 | 8,524 | -0.07(-1.93%) |
Sep 17, 2014 | 3.620 | 3.620 | 3.600 | 3.620 | 1,609 | +0.01(+0.27%) |
Sep 16, 2014 | 3.600 | 3.642 | 3.600 | 3.610 | 4,584 | -0.10(-2.69%) |
Sep 15, 2014 | 3.620 | 3.720 | 3.620 | 3.710 | 5,878 | +0.00(+0.00%) |
Sep 12, 2014 | 3.737 | 3.737 | 3.710 | 3.710 | 790 | +0.00(+0.00%) |
Sep 11, 2014 | 3.700 | 3.800 | 3.700 | 3.710 | 12,749 | +0.05(+1.37%) |
Sep 10, 2014 | 4.000 | 4.000 | 3.643 | 3.660 | 13,844 | -0.54(-12.86%) |
Sep 09, 2014 | 4.200 | 4.200 | 4.200 | 4.200 | 439 | +0.01(+0.24%) |
Sep 08, 2014 | 4.190 | 4.190 | 4.190 | 4.190 | 137 | -0.15(-3.45%) |
Sep 05, 2014 | 4.180 | 4.340 | 4.200 | 4.340 | 1,800 | +0.14(+3.33%) |
Sep 04, 2014 | 4.300 | 4.300 | 4.200 | 4.200 | 1,305 | -0.01(-0.31%) |
Sep 03, 2014 | 4.300 | 4.300 | 4.200 | 4.213 | 2,077 | -0.06(-1.47%) |
Sep 02, 2014 | 4.276 | 4.276 | 4.276 | 4.276 | 400 | -0.01(-0.33%) |
Aug 29, 2014 | 4.180 | 4.290 | 4.290 | 4.290 | 10,700 | -0.11(-2.50%) |
Aug 28, 2014 | 4.400 | 4.400 | 4.400 | 4.400 | 20 | +0.00(+0.00%) |
Aug 27, 2014 | 4.290 | 4.400 | 4.290 | 4.400 | 2,600 | +0.15(+3.53%) |
Aug 26, 2014 | 4.190 | 4.250 | 4.190 | 4.250 | 300 | -0.09(-2.00%) |
Aug 25, 2014 | 4.435 | 4.435 | 4.280 | 4.337 | 3,272 | +0.09(+2.04%) |
Aug 21, 2014 | 4.330 | 4.250 | 4.250 | 4.250 | 2,300 | -0.04(-0.93%) |
Aug 20, 2014 | 4.310 | 4.310 | 4.290 | 4.290 | 370 | +0.14(+3.37%) |
Aug 19, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 299 | +0.00(+0.00%) |
Aug 15, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 200 | +0.00(+0.00%) |
Aug 14, 2014 | 4.230 | 4.230 | 4.150 | 4.150 | 2,000 | -0.21(-4.82%) |
Aug 13, 2014 | 4.220 | 4.370 | 4.190 | 4.360 | 22,745 | +0.04(+0.93%) |
Aug 11, 2014 | 4.410 | 4.320 | 4.320 | 4.320 | 1,500 | -0.09(-2.04%) |
Aug 08, 2014 | 4.400 | 4.410 | 4.400 | 4.410 | 604 | +0.14(+3.28%) |
Aug 07, 2014 | 4.360 | 4.389 | 4.270 | 4.270 | 738 | +0.04(+0.95%) |
Aug 06, 2014 | 4.340 | 4.340 | 4.200 | 4.230 | 625 | -0.02(-0.55%) |
Aug 05, 2014 | 4.370 | 4.410 | 4.200 | 4.254 | 6,313 | +0.06(+1.52%) |
Aug 04, 2014 | 4.010 | 4.190 | 4.010 | 4.190 | 1,927 | +0.15(+3.72%) |