Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.060 | 4.270 | 4.020 | 4.220 | 246,059 | +0.24(+6.03%) |
Oct 30, 2014 | 4.050 | 4.080 | 3.980 | 3.980 | 66,993 | -0.04(-1.00%) |
Oct 29, 2014 | 3.980 | 4.020 | 3.950 | 4.020 | 66,830 | +0.05(+1.26%) |
Oct 28, 2014 | 3.980 | 4.050 | 3.940 | 3.970 | 53,106 | -0.01(-0.25%) |
Oct 27, 2014 | 4.050 | 4.050 | 4.050 | 3.980 | 70,637 | -0.07(-1.73%) |
Oct 24, 2014 | 4.060 | 4.170 | 3.995 | 4.050 | 60,809 | +0.03(+0.75%) |
Oct 23, 2014 | 4.080 | 4.290 | 3.920 | 4.020 | 129,637 | +0.01(+0.25%) |
Oct 22, 2014 | 4.200 | 4.240 | 3.900 | 4.010 | 355,969 | -0.16(-3.84%) |
Oct 21, 2014 | 4.040 | 4.430 | 4.000 | 4.170 | 203,200 | +0.13(+3.22%) |
Oct 20, 2014 | 4.090 | 4.199 | 3.920 | 4.040 | 136,843 | +0.04(+1.00%) |
Oct 17, 2014 | 3.890 | 4.110 | 3.830 | 4.000 | 383,517 | +0.28(+7.53%) |
Oct 16, 2014 | 3.410 | 3.950 | 3.410 | 3.720 | 127,363 | +0.31(+9.09%) |
Oct 15, 2014 | 3.120 | 3.580 | 3.120 | 3.410 | 212,382 | +0.20(+6.23%) |
Oct 14, 2014 | 3.560 | 3.560 | 3.250 | 3.210 | 186,578 | -0.13(-3.89%) |
Oct 13, 2014 | 3.330 | 3.630 | 3.200 | 3.340 | 73,620 | +0.01(+0.30%) |
Oct 10, 2014 | 3.640 | 3.910 | 3.110 | 3.330 | 91,914 | -0.31(-8.52%) |
Oct 09, 2014 | 4.070 | 4.100 | 3.500 | 3.640 | 116,455 | -0.43(-10.57%) |
Oct 08, 2014 | 4.240 | 4.280 | 3.900 | 4.070 | 137,898 | -0.21(-4.91%) |
Oct 07, 2014 | 4.290 | 4.350 | 4.130 | 4.280 | 57,899 | -0.04(-0.93%) |
Oct 06, 2014 | 4.660 | 4.680 | 4.180 | 4.320 | 123,254 | -0.17(-3.79%) |
Oct 03, 2014 | 4.810 | 4.810 | 4.400 | 4.490 | 242,405 | -0.17(-3.65%) |
Oct 02, 2014 | 4.690 | 4.890 | 4.600 | 4.660 | 129,820 | +0.14(+3.10%) |
Oct 01, 2014 | 4.570 | 4.590 | 4.410 | 4.520 | 64,844 | +0.00(+0.00%) |
Sep 30, 2014 | 4.550 | 4.600 | 4.240 | 4.520 | 95,675 | +0.09(+2.03%) |
Sep 29, 2014 | 4.300 | 4.490 | 4.200 | 4.430 | 148,626 | -0.01(-0.23%) |
Sep 26, 2014 | 4.461 | 4.530 | 4.400 | 4.440 | 14,564 | +0.04(+0.91%) |
Sep 25, 2014 | 4.580 | 4.580 | 4.370 | 4.400 | 20,148 | -0.16(-3.51%) |
Sep 24, 2014 | 4.591 | 4.635 | 4.500 | 4.560 | 15,394 | -0.03(-0.65%) |
Sep 23, 2014 | 4.610 | 4.660 | 4.510 | 4.590 | 15,983 | -0.02(-0.43%) |
Sep 22, 2014 | 5.020 | 5.020 | 4.500 | 4.610 | 98,066 | -0.36(-7.24%) |
Sep 19, 2014 | 4.790 | 5.000 | 4.770 | 4.970 | 118,456 | +0.10(+2.05%) |
Sep 18, 2014 | 4.780 | 4.950 | 4.770 | 4.870 | 39,395 | +0.09(+1.88%) |
Sep 17, 2014 | 5.000 | 5.000 | 4.690 | 4.780 | 77,553 | -0.16(-3.24%) |
Sep 16, 2014 | 4.950 | 5.000 | 4.270 | 4.940 | 184,427 | -0.03(-0.60%) |
Sep 15, 2014 | 5.070 | 5.070 | 4.920 | 4.970 | 73,055 | -0.14(-2.74%) |
Sep 12, 2014 | 5.300 | 5.300 | 5.000 | 5.110 | 71,863 | -0.19(-3.58%) |
Sep 11, 2014 | 5.270 | 5.430 | 5.250 | 5.300 | 46,056 | +0.00(+0.00%) |
Sep 10, 2014 | 5.380 | 5.430 | 5.280 | 5.300 | 26,953 | -0.12(-2.21%) |
Sep 09, 2014 | 5.400 | 5.470 | 5.350 | 5.420 | 89,766 | -0.03(-0.55%) |
Sep 08, 2014 | 5.450 | 5.450 | 5.350 | 5.450 | 157,731 | +0.02(+0.37%) |
Sep 05, 2014 | 5.430 | 5.460 | 5.345 | 5.430 | 48,982 | -0.03(-0.55%) |
Sep 04, 2014 | 5.490 | 5.490 | 5.400 | 5.460 | 39,267 | +0.02(+0.37%) |
Sep 03, 2014 | 5.490 | 5.550 | 5.390 | 5.440 | 48,287 | +0.01(+0.18%) |
Sep 02, 2014 | 5.500 | 5.530 | 5.420 | 5.430 | 62,360 | -0.07(-1.27%) |
Aug 29, 2014 | 5.340 | 5.500 | 5.500 | 5.500 | 124,700 | +0.05(+0.92%) |
Aug 28, 2014 | 5.380 | 5.540 | 5.380 | 5.450 | 10,589 | +0.02(+0.37%) |
Aug 27, 2014 | 5.368 | 5.480 | 5.368 | 5.430 | 33,284 | +0.03(+0.56%) |
Aug 26, 2014 | 5.480 | 5.570 | 5.350 | 5.400 | 43,844 | -0.04(-0.74%) |
Aug 25, 2014 | 5.550 | 5.550 | 5.300 | 5.440 | 43,249 | -0.07(-1.27%) |
Aug 22, 2014 | 5.460 | 5.570 | 5.410 | 5.510 | 4,320 | +0.04(+0.73%) |
Aug 21, 2014 | 5.480 | 5.540 | 5.480 | 5.470 | 15,217 | -0.02(-0.36%) |
Aug 20, 2014 | 5.510 | 5.600 | 5.452 | 5.490 | 32,975 | -0.06(-1.08%) |
Aug 19, 2014 | 5.720 | 5.720 | 5.445 | 5.550 | 84,502 | -0.03(-0.54%) |
Aug 18, 2014 | 5.790 | 5.800 | 5.510 | 5.580 | 86,781 | -0.16(-2.79%) |
Aug 15, 2014 | 5.410 | 5.850 | 5.420 | 5.740 | 41,980 | +0.32(+5.90%) |
Aug 14, 2014 | 5.230 | 5.420 | 5.230 | 5.420 | 29,898 | +0.15(+2.85%) |
Aug 13, 2014 | 5.310 | 5.310 | 5.240 | 5.270 | 63,297 | -0.05(-0.94%) |
Aug 12, 2014 | 5.320 | 5.500 | 5.310 | 5.320 | 26,020 | +0.03(+0.57%) |
Aug 11, 2014 | 5.340 | 5.430 | 5.210 | 5.290 | 16,780 | +0.00(+0.00%) |
Aug 08, 2014 | 5.240 | 5.340 | 5.170 | 5.290 | 8,086 | +0.03(+0.57%) |
Aug 07, 2014 | 5.328 | 5.328 | 5.210 | 5.260 | 4,738 | -0.04(-0.75%) |
Aug 06, 2014 | 5.260 | 5.360 | 5.195 | 5.300 | 22,881 | -0.04(-0.75%) |
Aug 05, 2014 | 5.240 | 5.385 | 5.200 | 5.340 | 27,219 | +0.02(+0.38%) |
Aug 04, 2014 | 5.510 | 5.510 | 5.230 | 5.320 | 41,314 | -0.14(-2.56%) |