Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.554 | 3.644 | 3.554 | 3.614 | 1,397,933 | +0.12(+3.46%) |
Oct 30, 2014 | 3.456 | 3.501 | 3.440 | 3.493 | 817,867 | +0.02(+0.43%) |
Oct 29, 2014 | 3.433 | 3.523 | 3.418 | 3.478 | 848,893 | +0.18(+5.49%) |
Oct 28, 2014 | 3.222 | 3.297 | 3.222 | 3.297 | 664,888 | +0.18(+5.81%) |
Oct 27, 2014 | 3.154 | 3.146 | 3.101 | 3.116 | 699,019 | -0.03(-0.96%) |
Oct 24, 2014 | 3.146 | 3.154 | 3.139 | 3.146 | 405,801 | -0.08(-2.57%) |
Oct 23, 2014 | 3.184 | 3.244 | 3.184 | 3.229 | 587,416 | +0.09(+2.88%) |
Oct 22, 2014 | 3.161 | 3.176 | 3.124 | 3.139 | 431,670 | +0.12(+4.00%) |
Oct 21, 2014 | 2.950 | 3.041 | 2.943 | 3.018 | 1,193,674 | +0.11(+3.63%) |
Oct 20, 2014 | 2.852 | 2.912 | 2.844 | 2.912 | 684,757 | +0.03(+1.05%) |
Oct 17, 2014 | 2.882 | 2.897 | 2.860 | 2.882 | 516,567 | -0.05(-1.80%) |
Oct 16, 2014 | 2.890 | 2.958 | 2.860 | 2.935 | 1,303,647 | -0.05(-1.52%) |
Oct 15, 2014 | 2.912 | 2.995 | 2.844 | 2.980 | 1,014,195 | +0.05(+1.54%) |
Oct 14, 2014 | 2.973 | 2.980 | 2.927 | 2.935 | 848,502 | +0.01(+0.26%) |
Oct 13, 2014 | 2.973 | 2.988 | 2.912 | 2.927 | 431,366 | -0.05(-1.77%) |
Oct 10, 2014 | 3.078 | 3.078 | 2.973 | 2.980 | 1,030,513 | -0.10(-3.19%) |
Oct 09, 2014 | 3.139 | 3.139 | 3.063 | 3.078 | 585,170 | -0.07(-2.16%) |
Oct 08, 2014 | 3.109 | 3.154 | 3.093 | 3.146 | 307,063 | +0.06(+1.96%) |
Oct 07, 2014 | 3.086 | 3.109 | 3.071 | 3.086 | 535,890 | -0.08(-2.62%) |
Oct 06, 2014 | 3.184 | 3.199 | 3.154 | 3.169 | 388,990 | -0.02(-0.71%) |
Oct 03, 2014 | 3.169 | 3.199 | 3.154 | 3.192 | 315,845 | +0.08(+2.42%) |
Oct 02, 2014 | 3.101 | 3.116 | 3.071 | 3.116 | 481,399 | +0.02(+0.49%) |
Oct 01, 2014 | 3.169 | 3.176 | 3.093 | 3.101 | 657,893 | -0.04(-1.20%) |
Sep 30, 2014 | 3.192 | 3.192 | 3.109 | 3.139 | 967,535 | -0.11(-3.48%) |
Sep 29, 2014 | 3.252 | 3.286 | 3.229 | 3.252 | 762,289 | -0.03(-0.92%) |
Sep 26, 2014 | 3.267 | 3.290 | 3.259 | 3.282 | 410,897 | +0.03(+0.93%) |
Sep 25, 2014 | 3.282 | 3.297 | 3.237 | 3.252 | 787,929 | -0.16(-4.65%) |
Sep 24, 2014 | 3.388 | 3.425 | 3.365 | 3.410 | 712,650 | +0.12(+3.67%) |
Sep 23, 2014 | 3.290 | 3.297 | 3.274 | 3.290 | 351,142 | +0.02(+0.69%) |
Sep 22, 2014 | 3.312 | 3.320 | 3.267 | 3.267 | 405,988 | -0.11(-3.13%) |
Sep 19, 2014 | 3.433 | 3.440 | 3.373 | 3.373 | 509,749 | -0.08(-2.19%) |
Sep 18, 2014 | 3.456 | 3.478 | 3.440 | 3.448 | 265,495 | -0.01(-0.22%) |
Sep 17, 2014 | 3.440 | 3.463 | 3.440 | 3.456 | 328,458 | +0.07(+2.00%) |
Sep 16, 2014 | 3.425 | 3.433 | 3.365 | 3.388 | 663,095 | -0.16(-4.47%) |
Sep 15, 2014 | 3.629 | 3.659 | 3.539 | 3.546 | 840,680 | -0.08(-2.08%) |
Sep 12, 2014 | 3.667 | 3.667 | 3.622 | 3.622 | 261,790 | -0.11(-3.03%) |
Sep 11, 2014 | 3.697 | 3.742 | 3.689 | 3.735 | 300,310 | +0.07(+1.85%) |
Sep 10, 2014 | 3.637 | 3.682 | 3.637 | 3.667 | 470,991 | +0.03(+0.83%) |
Sep 09, 2014 | 3.689 | 3.689 | 3.629 | 3.637 | 193,411 | -0.01(-0.21%) |
Sep 08, 2014 | 3.674 | 3.674 | 3.637 | 3.644 | 115,141 | -0.02(-0.62%) |
Sep 05, 2014 | 3.644 | 3.674 | 3.637 | 3.667 | 205,759 | +0.03(+0.83%) |
Sep 04, 2014 | 3.622 | 3.644 | 3.614 | 3.637 | 413,777 | +0.02(+0.63%) |
Sep 03, 2014 | 3.629 | 3.644 | 3.614 | 3.614 | 201,543 | +0.01(+0.21%) |
Sep 02, 2014 | 3.606 | 3.618 | 3.591 | 3.606 | 375,765 | -0.12(-3.24%) |
Aug 29, 2014 | 3.735 | 3.727 | 3.727 | 3.727 | 264,681 | -0.02(-0.60%) |
Aug 28, 2014 | 3.727 | 3.765 | 3.720 | 3.750 | 601,045 | +0.05(+1.43%) |
Aug 27, 2014 | 3.629 | 3.705 | 3.629 | 3.697 | 756,069 | +0.24(+6.99%) |
Aug 26, 2014 | 3.433 | 3.471 | 3.425 | 3.456 | 186,312 | +0.02(+0.44%) |
Aug 25, 2014 | 3.433 | 3.440 | 3.418 | 3.440 | 129,256 | +0.02(+0.66%) |
Aug 22, 2014 | 3.433 | 3.425 | 3.418 | 3.418 | 132,902 | -0.01(-0.22%) |
Aug 21, 2014 | 3.425 | 3.433 | 3.388 | 3.425 | 236,247 | -0.08(-2.16%) |
Aug 20, 2014 | 3.493 | 3.508 | 3.493 | 3.501 | 155,510 | +0.01(+0.22%) |
Aug 19, 2014 | 3.493 | 3.516 | 3.501 | 3.493 | 144,685 | -0.01(-0.22%) |
Aug 18, 2014 | 3.471 | 3.493 | 3.463 | 3.501 | 216,776 | +0.04(+1.09%) |
Aug 15, 2014 | 3.478 | 3.493 | 3.456 | 3.463 | 162,700 | +0.01(+0.22%) |
Aug 14, 2014 | 3.471 | 3.456 | 3.448 | 3.456 | 158,807 | +0.00(+0.00%) |
Aug 13, 2014 | 3.448 | 3.463 | 3.388 | 3.456 | 138,062 | +0.07(+2.00%) |
Aug 12, 2014 | 3.410 | 3.418 | 3.388 | 3.388 | 158,380 | -0.07(-1.96%) |
Aug 11, 2014 | 3.418 | 3.463 | 3.418 | 3.456 | 347,289 | +0.10(+2.92%) |
Aug 08, 2014 | 3.342 | 3.357 | 3.305 | 3.357 | 228,314 | +0.08(+2.53%) |
Aug 07, 2014 | 3.305 | 3.320 | 3.274 | 3.274 | 132,620 | +0.02(+0.46%) |
Aug 06, 2014 | 3.229 | 3.267 | 3.229 | 3.259 | 245,610 | -0.11(-3.14%) |
Aug 05, 2014 | 3.365 | 3.365 | 3.335 | 3.365 | 293,543 | -0.07(-1.98%) |
Aug 04, 2014 | 3.410 | 3.440 | 3.403 | 3.433 | 242,339 | +0.04(+1.11%) |