Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.850 | 3.960 | 3.850 | 3.870 | 20,487 | +0.00(+0.00%) |
Oct 30, 2014 | 3.850 | 4.008 | 3.830 | 3.870 | 30,198 | +0.02(+0.52%) |
Oct 29, 2014 | 3.830 | 3.950 | 3.830 | 3.850 | 19,174 | -0.05(-1.28%) |
Oct 28, 2014 | 3.910 | 3.950 | 3.900 | 3.900 | 8,828 | +0.00(+0.13%) |
Oct 27, 2014 | 4.030 | 4.040 | 3.840 | 3.895 | 37,650 | -0.15(-3.59%) |
Oct 24, 2014 | 4.090 | 4.120 | 4.010 | 4.040 | 25,481 | -0.07(-1.71%) |
Oct 23, 2014 | 4.170 | 4.200 | 4.110 | 4.110 | 15,214 | -0.08(-1.91%) |
Oct 22, 2014 | 4.250 | 4.250 | 4.170 | 4.190 | 21,208 | -0.06(-1.41%) |
Oct 21, 2014 | 4.365 | 4.365 | 4.250 | 4.250 | 18,697 | -0.23(-5.13%) |
Oct 17, 2014 | 4.420 | 4.480 | 4.480 | 4.480 | 8,100 | +0.06(+1.36%) |
Oct 16, 2014 | 4.430 | 4.530 | 4.350 | 4.420 | 17,499 | +0.01(+0.23%) |
Oct 15, 2014 | 4.360 | 4.460 | 4.350 | 4.410 | 7,900 | +0.05(+1.15%) |
Oct 14, 2014 | 4.297 | 4.390 | 4.297 | 4.360 | 15,694 | -0.02(-0.46%) |
Oct 13, 2014 | 4.430 | 4.465 | 4.300 | 4.380 | 80,617 | -0.09(-2.01%) |
Oct 10, 2014 | 4.410 | 4.485 | 4.400 | 4.470 | 1,652 | +0.03(+0.72%) |
Oct 09, 2014 | 4.438 | 4.438 | 4.438 | 4.438 | 201 | -0.07(-1.60%) |
Oct 08, 2014 | 4.560 | 4.610 | 4.440 | 4.510 | 8,811 | +0.01(+0.22%) |
Oct 07, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 1,239 | -0.04(-0.88%) |
Oct 06, 2014 | 4.350 | 4.550 | 4.350 | 4.540 | 12,100 | +0.23(+5.34%) |
Oct 03, 2014 | 4.500 | 4.500 | 4.290 | 4.310 | 29,596 | -0.17(-3.79%) |
Oct 02, 2014 | 4.590 | 4.590 | 4.480 | 4.480 | 17,455 | -0.07(-1.54%) |
Oct 01, 2014 | 4.690 | 4.690 | 4.300 | 4.550 | 20,413 | -0.11(-2.36%) |
Sep 30, 2014 | 4.780 | 4.820 | 4.650 | 4.660 | 2,848 | -0.19(-3.92%) |
Sep 29, 2014 | 4.850 | 4.850 | 4.850 | 4.850 | 144 | +0.05(+1.04%) |
Sep 26, 2014 | 4.880 | 4.880 | 4.750 | 4.800 | 3,642 | +0.01(+0.21%) |
Sep 25, 2014 | 4.850 | 4.850 | 4.680 | 4.790 | 16,922 | -0.05(-1.03%) |
Sep 24, 2014 | 5.020 | 5.020 | 4.830 | 4.840 | 21,927 | -0.23(-4.54%) |
Sep 23, 2014 | 5.140 | 5.260 | 5.030 | 5.070 | 7,633 | +0.01(+0.20%) |
Sep 22, 2014 | 5.070 | 5.350 | 5.020 | 5.060 | 26,462 | +0.05(+1.00%) |
Sep 19, 2014 | 5.050 | 5.100 | 5.000 | 5.010 | 7,877 | +0.00(+0.00%) |
Sep 18, 2014 | 5.200 | 5.250 | 4.970 | 5.010 | 11,971 | -0.07(-1.38%) |
Sep 17, 2014 | 5.280 | 5.280 | 5.010 | 5.080 | 23,403 | -0.01(-0.20%) |
Sep 16, 2014 | 5.100 | 5.190 | 5.080 | 5.090 | 11,501 | -0.01(-0.20%) |
Sep 15, 2014 | 5.330 | 5.330 | 5.020 | 5.100 | 10,804 | -0.10(-1.92%) |
Sep 12, 2014 | 5.530 | 5.600 | 5.200 | 5.200 | 21,312 | -0.20(-3.70%) |
Sep 11, 2014 | 5.400 | 5.500 | 5.100 | 5.400 | 7,957 | +0.04(+0.75%) |
Sep 10, 2014 | 5.510 | 5.700 | 5.260 | 5.360 | 5,181 | -0.04(-0.74%) |
Sep 09, 2014 | 5.510 | 5.770 | 5.130 | 5.400 | 12,879 | +0.05(+0.93%) |
Sep 08, 2014 | 5.900 | 5.970 | 5.350 | 5.350 | 9,167 | -0.35(-6.14%) |
Sep 05, 2014 | 5.620 | 5.710 | 5.340 | 5.700 | 25,504 | +0.19(+3.45%) |
Sep 04, 2014 | 5.610 | 5.700 | 5.400 | 5.510 | 29,951 | -0.15(-2.65%) |
Sep 03, 2014 | 5.940 | 5.950 | 5.580 | 5.660 | 25,062 | -0.26(-4.39%) |
Sep 02, 2014 | 6.160 | 6.310 | 5.850 | 5.920 | 10,233 | -0.08(-1.33%) |
Aug 29, 2014 | 5.840 | 6.000 | 6.000 | 6.000 | 9,400 | +0.10(+1.69%) |
Aug 28, 2014 | 6.000 | 6.150 | 5.826 | 5.900 | 6,434 | -0.02(-0.34%) |
Aug 27, 2014 | 5.794 | 6.150 | 5.500 | 5.920 | 6,818 | +0.03(+0.51%) |
Aug 26, 2014 | 5.960 | 6.040 | 5.480 | 5.890 | 9,677 | -0.14(-2.32%) |
Aug 25, 2014 | 5.872 | 6.100 | 5.830 | 6.030 | 8,908 | +0.04(+0.67%) |
Aug 22, 2014 | 5.800 | 6.000 | 5.870 | 5.990 | 10,442 | +0.12(+2.04%) |
Aug 21, 2014 | 6.190 | 6.280 | 5.830 | 5.870 | 2,651 | -0.14(-2.33%) |
Aug 20, 2014 | 6.200 | 6.040 | 5.880 | 6.010 | 8,883 | -0.03(-0.50%) |
Aug 19, 2014 | 6.250 | 6.250 | 6.010 | 6.040 | 5,482 | -0.01(-0.17%) |
Aug 18, 2014 | 6.240 | 6.300 | 6.240 | 6.050 | 6,090 | -0.01(-0.17%) |
Aug 15, 2014 | 6.280 | 6.170 | 6.000 | 6.060 | 8,403 | -0.11(-1.78%) |
Aug 14, 2014 | 6.230 | 6.240 | 6.090 | 6.170 | 12,824 | +0.12(+1.98%) |
Aug 13, 2014 | 6.200 | 6.120 | 5.970 | 6.050 | 37,226 | -0.07(-1.14%) |
Aug 12, 2014 | 6.050 | 6.050 | 5.930 | 6.120 | 14,172 | +0.20(+3.38%) |
Aug 11, 2014 | 5.730 | 5.950 | 5.700 | 5.920 | 14,552 | +0.09(+1.54%) |
Aug 08, 2014 | 5.700 | 5.850 | 5.650 | 5.830 | 5,847 | +0.12(+2.19%) |
Aug 07, 2014 | 5.695 | 6.070 | 5.600 | 5.705 | 23,340 | +0.09(+1.69%) |
Aug 06, 2014 | 5.700 | 5.740 | 5.570 | 5.610 | 11,171 | -0.11(-1.92%) |
Aug 05, 2014 | 5.600 | 5.910 | 5.520 | 5.720 | 14,695 | +0.16(+2.88%) |
Aug 04, 2014 | 5.765 | 5.990 | 5.490 | 5.560 | 15,099 | +0.01(+0.18%) |