Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.000 | 3.100 | 2.980 | 3.090 | 53,384 | +0.11(+3.69%) |
Oct 30, 2014 | 2.900 | 2.980 | 2.860 | 2.980 | 21,782 | +0.03(+1.02%) |
Oct 29, 2014 | 2.970 | 2.970 | 2.920 | 2.950 | 7,111 | +0.01(+0.34%) |
Oct 28, 2014 | 2.950 | 3.000 | 2.930 | 2.940 | 27,074 | +0.02(+0.68%) |
Oct 27, 2014 | 2.910 | 3.000 | 2.900 | 2.920 | 39,451 | +0.02(+0.69%) |
Oct 24, 2014 | 2.920 | 2.960 | 2.702 | 2.900 | 629,203 | +0.02(+0.69%) |
Oct 23, 2014 | 2.970 | 2.980 | 2.880 | 2.880 | 88,292 | -0.11(-3.58%) |
Oct 22, 2014 | 3.030 | 3.050 | 2.980 | 2.987 | 95,589 | -0.02(-0.76%) |
Oct 21, 2014 | 3.100 | 3.100 | 2.994 | 3.010 | 40,270 | +0.01(+0.34%) |
Oct 20, 2014 | 3.140 | 3.360 | 2.990 | 3.000 | 91,650 | -0.12(-3.85%) |
Oct 17, 2014 | 3.140 | 3.220 | 3.030 | 3.120 | 73,971 | -0.03(-0.95%) |
Oct 16, 2014 | 3.100 | 3.190 | 3.100 | 3.150 | 28,244 | +0.02(+0.64%) |
Oct 15, 2014 | 3.150 | 3.250 | 3.110 | 3.130 | 19,024 | +0.00(+0.00%) |
Oct 14, 2014 | 3.160 | 3.230 | 3.130 | 3.130 | 54,973 | -0.03(-0.95%) |
Oct 13, 2014 | 3.200 | 3.420 | 3.160 | 3.160 | 13,855 | -0.06(-1.86%) |
Oct 10, 2014 | 3.160 | 3.260 | 3.160 | 3.220 | 94,522 | +0.05(+1.58%) |
Oct 09, 2014 | 3.180 | 3.340 | 3.160 | 3.170 | 38,393 | -0.05(-1.55%) |
Oct 08, 2014 | 3.140 | 3.220 | 3.140 | 3.220 | 23,936 | +0.05(+1.58%) |
Oct 07, 2014 | 3.270 | 3.270 | 3.152 | 3.170 | 48,007 | -0.12(-3.65%) |
Oct 06, 2014 | 3.200 | 3.290 | 3.190 | 3.290 | 32,922 | +0.04(+1.23%) |
Oct 03, 2014 | 3.190 | 3.250 | 3.180 | 3.250 | 23,804 | +0.08(+2.52%) |
Oct 02, 2014 | 3.173 | 3.210 | 3.170 | 3.170 | 13,748 | +0.01(+0.22%) |
Oct 01, 2014 | 3.160 | 3.230 | 3.154 | 3.163 | 16,155 | +0.03(+1.05%) |
Sep 30, 2014 | 3.260 | 3.280 | 3.130 | 3.130 | 37,279 | -0.17(-5.15%) |
Sep 29, 2014 | 3.270 | 3.340 | 3.230 | 3.300 | 32,319 | +0.01(+0.30%) |
Sep 26, 2014 | 3.360 | 3.360 | 3.230 | 3.290 | 11,804 | +0.00(+0.00%) |
Sep 25, 2014 | 3.270 | 3.390 | 3.200 | 3.290 | 35,327 | -0.06(-1.79%) |
Sep 24, 2014 | 3.320 | 3.400 | 3.220 | 3.350 | 29,064 | +0.01(+0.30%) |
Sep 23, 2014 | 3.350 | 3.400 | 3.214 | 3.340 | 133,822 | +0.01(+0.30%) |
Sep 22, 2014 | 3.330 | 3.400 | 3.290 | 3.330 | 70,339 | +0.03(+0.91%) |
Sep 19, 2014 | 3.360 | 3.380 | 3.300 | 3.300 | 25,544 | -0.08(-2.37%) |
Sep 18, 2014 | 3.410 | 3.420 | 3.350 | 3.380 | 26,938 | -0.05(-1.46%) |
Sep 17, 2014 | 3.450 | 3.450 | 3.380 | 3.430 | 6,920 | -0.01(-0.29%) |
Sep 16, 2014 | 3.450 | 3.450 | 3.432 | 3.440 | 8,722 | -0.01(-0.29%) |
Sep 15, 2014 | 3.510 | 3.510 | 3.410 | 3.450 | 27,397 | -0.02(-0.58%) |
Sep 12, 2014 | 3.450 | 3.527 | 3.443 | 3.470 | 52,600 | +0.01(+0.29%) |
Sep 11, 2014 | 3.596 | 3.610 | 3.400 | 3.460 | 89,266 | -0.10(-2.81%) |
Sep 10, 2014 | 3.670 | 3.695 | 3.500 | 3.560 | 131,984 | -0.07(-2.06%) |
Sep 09, 2014 | 3.670 | 3.727 | 3.630 | 3.635 | 38,932 | -0.04(-0.95%) |
Sep 08, 2014 | 3.640 | 3.760 | 3.630 | 3.670 | 47,426 | +0.04(+1.10%) |
Sep 05, 2014 | 3.720 | 3.720 | 3.630 | 3.630 | 21,572 | -0.04(-1.09%) |
Sep 04, 2014 | 3.620 | 3.735 | 3.550 | 3.670 | 21,799 | +0.05(+1.38%) |
Sep 03, 2014 | 3.830 | 3.874 | 3.620 | 3.620 | 79,305 | -0.22(-5.73%) |
Sep 02, 2014 | 3.840 | 3.876 | 3.840 | 3.840 | 5,960 | +0.01(+0.26%) |
Aug 29, 2014 | 3.900 | 3.830 | 3.830 | 3.830 | 23,000 | -0.02(-0.65%) |
Aug 28, 2014 | 3.900 | 3.910 | 3.910 | 3.855 | 49,794 | -0.06(-1.41%) |
Aug 27, 2014 | 4.040 | 4.040 | 3.900 | 3.910 | 32,278 | -0.12(-3.10%) |
Aug 26, 2014 | 4.020 | 4.110 | 4.020 | 4.035 | 19,191 | +0.03(+0.62%) |
Aug 25, 2014 | 3.980 | 4.110 | 3.980 | 4.010 | 131,810 | +0.01(+0.25%) |
Aug 22, 2014 | 4.030 | 3.950 | 3.950 | 4.000 | 17,642 | +0.05(+1.27%) |
Aug 21, 2014 | 3.960 | 4.097 | 3.980 | 3.950 | 74,949 | -0.03(-0.75%) |
Aug 20, 2014 | 4.010 | 4.090 | 3.910 | 3.980 | 173,556 | +0.01(+0.25%) |
Aug 19, 2014 | 3.940 | 4.245 | 3.930 | 3.970 | 199,766 | +0.10(+2.58%) |
Aug 18, 2014 | 3.920 | 4.040 | 3.860 | 3.870 | 138,688 | -0.05(-1.28%) |
Aug 15, 2014 | 3.950 | 4.000 | 3.840 | 3.920 | 48,412 | +0.00(+0.00%) |
Aug 14, 2014 | 4.200 | 4.200 | 3.920 | 3.920 | 98,505 | -0.33(-7.76%) |
Aug 13, 2014 | 4.500 | 4.500 | 4.250 | 4.250 | 29,877 | -0.26(-5.76%) |
Aug 12, 2014 | 5.060 | 5.120 | 4.500 | 4.510 | 49,802 | -0.29(-6.04%) |
Aug 11, 2014 | 4.870 | 4.920 | 4.800 | 4.800 | 25,560 | -0.09(-1.84%) |
Aug 08, 2014 | 4.960 | 5.010 | 4.930 | 4.890 | 7,135 | -0.09(-1.81%) |
Aug 07, 2014 | 5.070 | 5.120 | 4.900 | 4.980 | 20,870 | -0.03(-0.60%) |
Aug 06, 2014 | 5.069 | 5.101 | 5.000 | 5.010 | 16,158 | -0.02(-0.40%) |
Aug 05, 2014 | 5.000 | 5.080 | 5.000 | 5.030 | 7,961 | -0.04(-0.79%) |
Aug 04, 2014 | 5.110 | 5.120 | 5.060 | 5.070 | 15,204 | -0.08(-1.55%) |