Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.430 | 4.050 | 3.430 | 3.820 | 3,131,644 | +0.48(+14.37%) |
Oct 30, 2014 | 3.220 | 3.360 | 3.091 | 3.340 | 875,490 | +0.11(+3.41%) |
Oct 29, 2014 | 3.290 | 3.350 | 3.080 | 3.230 | 773,492 | -0.08(-2.27%) |
Oct 28, 2014 | 3.130 | 3.320 | 3.090 | 3.305 | 836,813 | +0.20(+6.27%) |
Oct 27, 2014 | 2.980 | 3.120 | 3.000 | 3.110 | 515,952 | +0.11(+3.67%) |
Oct 24, 2014 | 3.030 | 3.050 | 2.980 | 3.000 | 436,098 | -0.06(-1.96%) |
Oct 23, 2014 | 3.300 | 3.350 | 3.030 | 3.060 | 934,872 | -0.21(-6.42%) |
Oct 22, 2014 | 3.320 | 3.350 | 3.230 | 3.270 | 590,440 | -0.06(-1.80%) |
Oct 21, 2014 | 3.430 | 3.450 | 3.280 | 3.330 | 893,377 | -0.06(-1.77%) |
Oct 20, 2014 | 3.250 | 3.390 | 3.250 | 3.390 | 566,506 | +0.13(+3.99%) |
Oct 17, 2014 | 3.430 | 3.470 | 3.220 | 3.260 | 633,028 | -0.10(-2.98%) |
Oct 16, 2014 | 3.220 | 3.405 | 3.200 | 3.360 | 1,477,127 | +0.08(+2.44%) |
Oct 15, 2014 | 2.920 | 3.310 | 2.820 | 3.280 | 1,452,389 | +0.30(+10.07%) |
Oct 14, 2014 | 2.870 | 3.120 | 2.840 | 2.980 | 2,375,663 | +0.15(+5.30%) |
Oct 13, 2014 | 2.890 | 3.030 | 2.830 | 2.830 | 2,261,849 | -0.07(-2.41%) |
Oct 10, 2014 | 3.010 | 3.075 | 2.810 | 2.900 | 1,540,641 | -0.13(-4.29%) |
Oct 09, 2014 | 3.220 | 3.220 | 3.020 | 3.030 | 857,561 | -0.20(-6.19%) |
Oct 08, 2014 | 3.200 | 3.240 | 3.050 | 3.230 | 774,842 | +0.03(+0.94%) |
Oct 07, 2014 | 3.450 | 3.450 | 3.190 | 3.200 | 1,113,532 | -0.21(-6.30%) |
Oct 06, 2014 | 3.320 | 3.510 | 3.310 | 3.415 | 1,412,402 | +0.08(+2.55%) |
Oct 03, 2014 | 3.300 | 3.330 | 3.250 | 3.330 | 1,966,870 | +0.03(+0.91%) |
Oct 02, 2014 | 3.100 | 3.310 | 3.085 | 3.300 | 3,122,668 | +0.22(+7.14%) |
Oct 01, 2014 | 3.220 | 3.240 | 3.060 | 3.080 | 910,608 | -0.15(-4.64%) |
Sep 30, 2014 | 3.290 | 3.310 | 3.220 | 3.230 | 664,388 | -0.07(-2.12%) |
Sep 29, 2014 | 3.250 | 3.330 | 3.245 | 3.300 | 581,468 | -0.03(-0.90%) |
Sep 26, 2014 | 3.270 | 3.340 | 3.170 | 3.330 | 1,068,637 | +0.06(+1.83%) |
Sep 25, 2014 | 3.410 | 3.420 | 3.260 | 3.270 | 712,742 | -0.16(-4.66%) |
Sep 24, 2014 | 3.350 | 3.440 | 3.310 | 3.430 | 425,600 | +0.08(+2.39%) |
Sep 23, 2014 | 3.420 | 3.500 | 3.350 | 3.350 | 606,584 | -0.11(-3.18%) |
Sep 22, 2014 | 3.560 | 3.570 | 3.270 | 3.460 | 1,147,843 | -0.15(-4.16%) |
Sep 19, 2014 | 3.720 | 3.760 | 3.515 | 3.610 | 1,275,972 | -0.08(-2.17%) |
Sep 18, 2014 | 3.730 | 3.780 | 3.650 | 3.690 | 524,307 | -0.01(-0.27%) |
Sep 17, 2014 | 3.750 | 3.870 | 3.660 | 3.700 | 733,522 | -0.07(-1.86%) |
Sep 16, 2014 | 3.970 | 3.978 | 3.740 | 3.770 | 1,763,200 | -0.19(-4.80%) |
Sep 15, 2014 | 4.030 | 4.050 | 3.930 | 3.960 | 874,076 | -0.06(-1.49%) |
Sep 12, 2014 | 4.050 | 4.080 | 3.960 | 4.020 | 728,962 | -0.02(-0.50%) |
Sep 11, 2014 | 4.010 | 4.060 | 3.980 | 4.040 | 595,411 | +0.00(+0.00%) |
Sep 10, 2014 | 4.000 | 4.060 | 3.950 | 4.040 | 1,246,100 | +0.04(+1.00%) |
Sep 09, 2014 | 4.010 | 4.080 | 3.920 | 4.000 | 649,086 | -0.01(-0.25%) |
Sep 08, 2014 | 3.960 | 4.020 | 3.930 | 4.010 | 5,962,621 | +0.03(+0.75%) |
Sep 05, 2014 | 4.030 | 4.090 | 3.920 | 3.980 | 2,188,597 | -0.07(-1.73%) |
Sep 04, 2014 | 4.330 | 4.340 | 4.000 | 4.050 | 1,898,336 | -0.20(-4.71%) |
Sep 03, 2014 | 4.030 | 4.279 | 3.971 | 4.250 | 5,514,019 | +0.27(+6.78%) |
Sep 02, 2014 | 3.840 | 4.000 | 3.765 | 3.980 | 1,036,386 | +0.18(+4.74%) |
Aug 29, 2014 | 3.850 | 3.800 | 3.800 | 3.800 | 901,400 | -0.04(-1.04%) |
Aug 28, 2014 | 3.800 | 3.960 | 3.750 | 3.840 | 2,722,064 | +0.26(+7.26%) |
Aug 27, 2014 | 3.670 | 3.680 | 3.600 | 3.580 | 598,231 | -0.10(-2.72%) |
Aug 26, 2014 | 3.510 | 3.700 | 3.490 | 3.680 | 1,418,714 | +0.17(+4.84%) |
Aug 25, 2014 | 3.520 | 3.580 | 3.510 | 3.510 | 548,672 | +0.01(+0.29%) |
Aug 22, 2014 | 3.610 | 3.610 | 3.440 | 3.500 | 962,725 | -0.11(-3.05%) |
Aug 21, 2014 | 3.320 | 3.625 | 3.221 | 3.610 | 5,317,919 | +0.27(+8.08%) |
Aug 20, 2014 | 3.450 | 3.450 | 3.330 | 3.340 | 692,563 | -0.12(-3.47%) |
Aug 19, 2014 | 3.410 | 3.520 | 3.410 | 3.460 | 738,817 | -0.05(-1.42%) |
Aug 18, 2014 | 3.500 | 3.540 | 3.475 | 3.510 | 1,203,734 | +0.10(+2.93%) |
Aug 15, 2014 | 3.540 | 3.540 | 3.400 | 3.410 | 473,546 | -0.08(-2.29%) |
Aug 14, 2014 | 3.460 | 3.520 | 3.450 | 3.490 | 577,248 | +0.03(+0.87%) |
Aug 13, 2014 | 3.440 | 3.470 | 3.390 | 3.460 | 765,902 | +0.02(+0.58%) |
Aug 12, 2014 | 3.500 | 3.570 | 3.400 | 3.440 | 479,744 | -0.10(-2.82%) |
Aug 11, 2014 | 3.500 | 3.630 | 3.500 | 3.540 | 698,887 | +0.08(+2.31%) |
Aug 08, 2014 | 3.410 | 3.520 | 3.380 | 3.460 | 561,313 | +0.04(+1.17%) |
Aug 07, 2014 | 3.310 | 3.430 | 3.290 | 3.420 | 2,073,331 | +0.12(+3.64%) |
Aug 06, 2014 | 3.300 | 3.380 | 3.280 | 3.300 | 1,973,306 | -0.01(-0.30%) |
Aug 05, 2014 | 3.360 | 3.385 | 3.300 | 3.310 | 1,365,570 | -0.06(-1.78%) |
Aug 04, 2014 | 3.380 | 3.460 | 3.280 | 3.370 | 2,167,882 | -0.02(-0.59%) |