Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.150 | 4.150 | 4.090 | 4.145 | 2,903 | +0.04(+1.10%) |
Oct 30, 2014 | 4.100 | 4.189 | 4.090 | 4.100 | 5,497 | -0.06(-1.44%) |
Oct 29, 2014 | 4.340 | 4.360 | 4.110 | 4.160 | 54,754 | -0.11(-2.58%) |
Oct 28, 2014 | 4.173 | 4.280 | 4.170 | 4.270 | 26,050 | +0.15(+3.64%) |
Oct 27, 2014 | 4.130 | 4.030 | 4.110 | 4.120 | 18,600 | +0.09(+2.23%) |
Oct 24, 2014 | 4.010 | 4.030 | 3.980 | 4.030 | 6,026 | +0.02(+0.50%) |
Oct 23, 2014 | 4.050 | 4.070 | 3.980 | 4.010 | 9,378 | -0.10(-2.43%) |
Oct 22, 2014 | 4.020 | 4.130 | 4.020 | 4.110 | 2,117 | +0.06(+1.48%) |
Oct 21, 2014 | 4.120 | 4.120 | 4.050 | 4.050 | 2,816 | +0.02(+0.50%) |
Oct 20, 2014 | 4.030 | 4.060 | 4.020 | 4.030 | 17,108 | -0.19(-4.50%) |
Oct 17, 2014 | 4.170 | 4.250 | 4.160 | 4.220 | 10,025 | +0.01(+0.24%) |
Oct 16, 2014 | 4.168 | 4.168 | 4.168 | 4.210 | 2,810 | -0.03(-0.73%) |
Oct 15, 2014 | 4.120 | 4.240 | 4.120 | 4.241 | 16,487 | +0.06(+1.46%) |
Oct 14, 2014 | 4.280 | 4.280 | 4.100 | 4.180 | 15,096 | -0.12(-2.79%) |
Oct 13, 2014 | 4.340 | 4.370 | 4.320 | 4.300 | 25,872 | -0.07(-1.60%) |
Oct 10, 2014 | 4.420 | 4.470 | 4.370 | 4.370 | 19,354 | -0.08(-1.80%) |
Oct 09, 2014 | 4.460 | 4.510 | 4.380 | 4.450 | 5,999 | -0.08(-1.77%) |
Oct 08, 2014 | 4.450 | 4.546 | 4.402 | 4.530 | 8,122 | +0.04(+0.89%) |
Oct 07, 2014 | 4.580 | 4.580 | 4.490 | 4.490 | 9,580 | -0.09(-1.97%) |
Oct 06, 2014 | 4.520 | 4.640 | 4.520 | 4.580 | 8,150 | +0.11(+2.46%) |
Oct 03, 2014 | 4.590 | 4.590 | 4.470 | 4.470 | 7,924 | +0.00(+0.00%) |
Oct 02, 2014 | 4.540 | 4.541 | 4.470 | 4.470 | 10,307 | -0.04(-0.89%) |
Oct 01, 2014 | 4.530 | 4.600 | 4.500 | 4.510 | 6,476 | +0.05(+1.12%) |
Sep 30, 2014 | 4.570 | 4.570 | 4.440 | 4.460 | 14,264 | -0.09(-1.93%) |
Sep 29, 2014 | 4.590 | 4.590 | 4.460 | 4.548 | 33,410 | +0.06(+1.28%) |
Sep 26, 2014 | 4.436 | 4.490 | 4.436 | 4.490 | 2,745 | +0.02(+0.45%) |
Sep 25, 2014 | 4.680 | 4.680 | 4.450 | 4.470 | 3,859 | -0.15(-3.25%) |
Sep 24, 2014 | 4.490 | 4.620 | 4.350 | 4.620 | 15,291 | +0.17(+3.82%) |
Sep 23, 2014 | 4.460 | 4.530 | 4.450 | 4.450 | 16,390 | -0.08(-1.77%) |
Sep 22, 2014 | 4.590 | 4.610 | 4.510 | 4.530 | 15,291 | -0.10(-2.16%) |
Sep 19, 2014 | 4.630 | 4.630 | 4.614 | 4.630 | 3,926 | +0.03(+0.65%) |
Sep 18, 2014 | 4.590 | 4.600 | 4.530 | 4.600 | 8,156 | +0.01(+0.31%) |
Sep 17, 2014 | 4.620 | 4.640 | 4.560 | 4.586 | 45,221 | -0.06(-1.38%) |
Sep 16, 2014 | 4.660 | 4.780 | 4.620 | 4.650 | 46,088 | +0.03(+0.65%) |
Sep 15, 2014 | 4.600 | 4.690 | 4.560 | 4.620 | 69,917 | -0.28(-5.71%) |
Sep 12, 2014 | 4.900 | 5.000 | 4.850 | 4.900 | 20,952 | +0.01(+0.20%) |
Sep 11, 2014 | 4.910 | 4.990 | 4.880 | 4.890 | 72,001 | -0.18(-3.55%) |
Sep 10, 2014 | 5.100 | 5.200 | 5.070 | 5.070 | 25,827 | -0.05(-0.98%) |
Sep 09, 2014 | 5.110 | 5.210 | 5.050 | 5.120 | 84,467 | -0.17(-3.21%) |
Sep 08, 2014 | 5.500 | 5.500 | 5.200 | 5.290 | 153,213 | -0.46(-8.00%) |
Sep 05, 2014 | 5.770 | 5.932 | 5.750 | 5.750 | 54,545 | -0.07(-1.20%) |
Sep 04, 2014 | 5.870 | 6.030 | 5.590 | 5.820 | 375,856 | -1.34(-18.72%) |
Sep 03, 2014 | 7.190 | 7.236 | 7.110 | 7.160 | 11,496 | +0.12(+1.70%) |
Sep 02, 2014 | 7.000 | 7.115 | 6.850 | 7.040 | 20,962 | +0.17(+2.47%) |
Aug 29, 2014 | 6.900 | 6.870 | 6.870 | 6.870 | 2,900 | +0.13(+1.92%) |
Aug 28, 2014 | 6.840 | 6.910 | 6.740 | 6.740 | 2,148 | -0.10(-1.45%) |
Aug 27, 2014 | 6.800 | 6.910 | 6.790 | 6.840 | 4,013 | +0.20(+3.01%) |
Aug 26, 2014 | 6.680 | 6.680 | 6.680 | 6.640 | 11,884 | +0.04(+0.61%) |
Aug 25, 2014 | 6.560 | 6.660 | 6.455 | 6.600 | 7,012 | +0.01(+0.15%) |
Aug 22, 2014 | 6.560 | 6.650 | 6.500 | 6.590 | 4,661 | +0.03(+0.46%) |
Aug 21, 2014 | 6.740 | 6.810 | 6.330 | 6.560 | 14,519 | -0.19(-2.81%) |
Aug 20, 2014 | 6.890 | 6.890 | 6.640 | 6.750 | 7,362 | -0.16(-2.32%) |
Aug 19, 2014 | 6.780 | 6.960 | 6.780 | 6.910 | 10,372 | +0.09(+1.32%) |
Aug 18, 2014 | 6.940 | 7.000 | 6.800 | 6.820 | 10,148 | -0.22(-3.12%) |
Aug 15, 2014 | 7.000 | 7.180 | 7.170 | 7.040 | 3,543 | -0.13(-1.81%) |
Aug 14, 2014 | 6.990 | 7.190 | 6.990 | 7.170 | 8,772 | -0.01(-0.14%) |
Aug 13, 2014 | 7.230 | 7.332 | 6.810 | 7.180 | 9,520 | +0.01(+0.14%) |
Aug 12, 2014 | 7.250 | 7.251 | 7.170 | 7.170 | 4,800 | -0.17(-2.32%) |
Aug 11, 2014 | 7.360 | 7.380 | 7.150 | 7.340 | 42,893 | +0.54(+7.94%) |
Aug 08, 2014 | 6.780 | 6.780 | 6.780 | 6.800 | 1,175 | +0.04(+0.59%) |
Aug 07, 2014 | 6.890 | 6.890 | 6.760 | 6.760 | 2,144 | -0.20(-2.87%) |
Aug 06, 2014 | 7.010 | 7.010 | 6.830 | 6.960 | 7,691 | -0.11(-1.56%) |
Aug 05, 2014 | 7.120 | 7.120 | 7.000 | 7.070 | 16,943 | +0.03(+0.43%) |
Aug 04, 2014 | 7.220 | 7.220 | 6.971 | 7.040 | 31,784 | +0.12(+1.73%) |