Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.660 | 3.709 | 3.500 | 3.630 | 6,650 | +0.01(+0.28%) |
Oct 30, 2014 | 3.520 | 3.620 | 3.500 | 3.620 | 3,044 | +0.12(+3.43%) |
Oct 29, 2014 | 3.520 | 3.600 | 3.500 | 3.500 | 4,600 | -0.01(-0.28%) |
Oct 28, 2014 | 3.710 | 3.710 | 3.510 | 3.510 | 2,160 | -0.18(-4.88%) |
Oct 27, 2014 | 3.510 | 3.690 | 3.510 | 3.690 | 2,870 | +0.18(+5.13%) |
Oct 24, 2014 | 3.640 | 3.700 | 3.510 | 3.510 | 2,176 | -0.02(-0.57%) |
Oct 23, 2014 | 3.630 | 3.710 | 3.513 | 3.530 | 3,140 | -0.04(-1.12%) |
Oct 22, 2014 | 3.430 | 3.570 | 3.430 | 3.570 | 7,578 | +0.30(+9.17%) |
Oct 21, 2014 | 3.270 | 3.500 | 3.270 | 3.270 | 8,752 | +0.09(+2.83%) |
Oct 20, 2014 | 2.940 | 3.310 | 2.940 | 3.180 | 7,033 | +0.29(+10.03%) |
Oct 17, 2014 | 2.940 | 2.960 | 2.763 | 2.890 | 19,552 | +0.19(+7.04%) |
Oct 16, 2014 | 2.950 | 3.051 | 2.700 | 2.700 | 28,135 | -0.30(-10.00%) |
Oct 15, 2014 | 2.960 | 3.044 | 2.950 | 3.000 | 27,097 | -0.05(-1.64%) |
Oct 14, 2014 | 3.120 | 3.070 | 2.860 | 3.050 | 6,608 | -0.02(-0.65%) |
Oct 13, 2014 | 3.120 | 3.140 | 3.070 | 3.070 | 8,939 | -0.07(-2.23%) |
Oct 10, 2014 | 3.240 | 3.240 | 2.970 | 3.140 | 19,232 | +0.00(+0.00%) |
Oct 09, 2014 | 3.380 | 3.380 | 3.100 | 3.140 | 15,139 | -0.28(-8.19%) |
Oct 08, 2014 | 3.420 | 3.420 | 3.420 | 3.420 | 567 | -0.04(-1.16%) |
Oct 07, 2014 | 3.400 | 3.460 | 3.390 | 3.460 | 6,959 | +0.03(+0.87%) |
Oct 06, 2014 | 3.430 | 3.490 | 3.420 | 3.430 | 5,629 | -0.13(-3.65%) |
Oct 03, 2014 | 3.300 | 3.560 | 3.300 | 3.560 | 6,096 | +0.19(+5.64%) |
Oct 02, 2014 | 3.650 | 3.650 | 3.330 | 3.370 | 12,861 | -0.32(-8.67%) |
Oct 01, 2014 | 3.680 | 3.700 | 3.600 | 3.690 | 7,976 | -0.01(-0.27%) |
Sep 30, 2014 | 3.780 | 3.840 | 3.700 | 3.700 | 1,789 | -0.15(-3.89%) |
Sep 29, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 561 | -0.07(-1.79%) |
Sep 26, 2014 | 3.760 | 3.964 | 3.750 | 3.920 | 1,667 | +0.22(+5.95%) |
Sep 25, 2014 | 3.610 | 3.748 | 3.610 | 3.700 | 8,027 | +0.04(+1.09%) |
Sep 24, 2014 | 3.780 | 3.780 | 3.617 | 3.660 | 9,220 | -0.03(-0.81%) |
Sep 23, 2014 | 3.750 | 4.070 | 3.690 | 3.690 | 9,216 | -0.07(-1.86%) |
Sep 22, 2014 | 3.740 | 3.900 | 3.740 | 3.760 | 5,045 | -0.21(-5.29%) |
Sep 19, 2014 | 4.040 | 4.040 | 3.910 | 3.970 | 7,977 | -0.05(-1.24%) |
Sep 18, 2014 | 3.710 | 4.020 | 3.700 | 4.020 | 4,649 | +0.20(+5.24%) |
Sep 17, 2014 | 3.670 | 3.820 | 3.660 | 3.820 | 17,929 | +0.11(+2.96%) |
Sep 16, 2014 | 3.660 | 3.710 | 3.660 | 3.710 | 2,508 | -0.01(-0.27%) |
Sep 15, 2014 | 3.890 | 3.890 | 3.700 | 3.720 | 26,319 | -0.21(-5.34%) |
Sep 12, 2014 | 3.910 | 3.980 | 3.850 | 3.930 | 4,716 | -0.06(-1.50%) |
Sep 11, 2014 | 3.900 | 3.990 | 3.860 | 3.990 | 4,612 | +0.08(+2.05%) |
Sep 10, 2014 | 3.960 | 4.000 | 3.900 | 3.910 | 24,121 | -0.09(-2.25%) |
Sep 09, 2014 | 4.000 | 4.010 | 3.970 | 4.000 | 7,069 | +0.04(+1.01%) |
Sep 08, 2014 | 3.930 | 3.960 | 3.900 | 3.960 | 3,015 | -0.04(-1.00%) |
Sep 05, 2014 | 4.010 | 4.020 | 4.010 | 4.000 | 8,750 | -0.06(-1.48%) |
Sep 04, 2014 | 4.280 | 4.400 | 4.013 | 4.060 | 26,724 | -0.12(-2.87%) |
Sep 03, 2014 | 3.999 | 4.400 | 3.999 | 4.180 | 30,417 | +0.18(+4.50%) |
Sep 02, 2014 | 4.100 | 4.100 | 3.871 | 4.000 | 29,216 | -0.03(-0.74%) |
Aug 29, 2014 | 3.880 | 4.030 | 4.030 | 4.030 | 14,400 | -0.03(-0.74%) |
Aug 28, 2014 | 4.040 | 4.110 | 3.914 | 4.060 | 29,750 | +0.01(+0.25%) |
Aug 27, 2014 | 4.100 | 4.020 | 4.050 | 4.050 | 9,009 | +0.03(+0.75%) |
Aug 26, 2014 | 4.070 | 4.150 | 4.020 | 4.020 | 3,826 | -0.13(-3.13%) |
Aug 25, 2014 | 4.010 | 4.150 | 4.010 | 4.150 | 406 | +0.00(+0.00%) |
Aug 22, 2014 | 4.010 | 4.150 | 4.010 | 4.150 | 11,845 | +0.13(+3.23%) |
Aug 21, 2014 | 4.020 | 4.120 | 4.010 | 4.020 | 7,211 | -0.09(-2.19%) |
Aug 20, 2014 | 4.000 | 4.110 | 4.000 | 4.110 | 19,274 | -0.01(-0.24%) |
Aug 19, 2014 | 4.099 | 4.120 | 4.030 | 4.120 | 26,143 | +0.10(+2.49%) |
Aug 18, 2014 | 4.000 | 4.100 | 4.000 | 4.020 | 7,155 | +0.01(+0.25%) |
Aug 15, 2014 | 4.090 | 4.100 | 4.010 | 4.010 | 695 | -0.09(-2.20%) |
Aug 14, 2014 | 4.098 | 4.100 | 4.000 | 4.100 | 9,031 | +0.02(+0.49%) |
Aug 13, 2014 | 4.000 | 4.100 | 4.000 | 4.080 | 21,625 | +0.22(+5.70%) |
Aug 12, 2014 | 4.000 | 4.130 | 3.820 | 3.860 | 37,713 | -0.24(-5.85%) |
Aug 11, 2014 | 3.910 | 4.130 | 3.910 | 4.100 | 2,019 | +0.00(+0.00%) |
Aug 08, 2014 | 4.000 | 4.000 | 3.990 | 4.100 | 5,022 | +0.12(+3.01%) |
Aug 07, 2014 | 3.750 | 3.980 | 3.750 | 3.980 | 4,134 | +0.20(+5.29%) |
Aug 06, 2014 | 4.040 | 4.040 | 3.780 | 3.780 | 510 | -0.19(-4.79%) |
Aug 05, 2014 | 3.900 | 4.125 | 3.690 | 3.970 | 58,265 | +0.08(+2.06%) |
Aug 04, 2014 | 3.700 | 3.930 | 3.670 | 3.890 | 8,044 | +0.03(+0.78%) |