Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.132 | 3.240 | 3.132 | 3.240 | 1,229,529 | +0.25(+8.52%) |
Oct 30, 2014 | 3.065 | 3.074 | 2.940 | 2.985 | 655,969 | -0.13(-4.29%) |
Oct 29, 2014 | 3.093 | 3.120 | 3.052 | 3.119 | 297,616 | +0.04(+1.23%) |
Oct 28, 2014 | 3.016 | 3.081 | 3.016 | 3.081 | 188,221 | +0.08(+2.80%) |
Oct 27, 2014 | 2.977 | 2.997 | 2.972 | 2.997 | 352,940 | +0.03(+0.85%) |
Oct 24, 2014 | 2.904 | 2.989 | 2.904 | 2.972 | 217,988 | +0.07(+2.35%) |
Oct 23, 2014 | 2.889 | 2.949 | 2.889 | 2.904 | 783,956 | +0.08(+2.65%) |
Oct 22, 2014 | 2.939 | 2.939 | 2.829 | 2.829 | 356,598 | -0.06(-2.18%) |
Oct 21, 2014 | 2.768 | 2.892 | 2.763 | 2.892 | 358,402 | +0.19(+7.03%) |
Oct 20, 2014 | 2.621 | 2.704 | 2.588 | 2.702 | 384,862 | +0.08(+2.97%) |
Oct 17, 2014 | 2.642 | 2.694 | 2.624 | 2.624 | 1,015,174 | +0.06(+2.30%) |
Oct 16, 2014 | 2.486 | 2.564 | 2.422 | 2.565 | 501,423 | +0.02(+0.77%) |
Oct 15, 2014 | 2.474 | 2.564 | 2.363 | 2.545 | 1,116,977 | -0.01(-0.47%) |
Oct 14, 2014 | 2.491 | 2.632 | 2.491 | 2.557 | 443,393 | +0.09(+3.86%) |
Oct 13, 2014 | 2.562 | 2.605 | 2.462 | 2.462 | 774,785 | -0.10(-3.80%) |
Oct 10, 2014 | 2.844 | 2.844 | 2.308 | 2.560 | 1,391,417 | -0.39(-13.21%) |
Oct 09, 2014 | 3.087 | 3.090 | 2.949 | 2.949 | 73,715 | -0.17(-5.34%) |
Oct 08, 2014 | 2.993 | 3.118 | 2.927 | 3.116 | 279,175 | +0.14(+4.72%) |
Oct 07, 2014 | 3.057 | 3.060 | 2.975 | 2.975 | 160,735 | -0.12(-3.93%) |
Oct 06, 2014 | 3.155 | 3.168 | 3.063 | 3.097 | 131,845 | -0.05(-1.59%) |
Oct 03, 2014 | 3.117 | 3.159 | 3.117 | 3.147 | 300,698 | +0.04(+1.41%) |
Oct 02, 2014 | 3.175 | 3.175 | 3.012 | 3.103 | 451,762 | -0.05(-1.46%) |
Oct 01, 2014 | 3.273 | 3.273 | 3.133 | 3.149 | 676,265 | -0.17(-5.11%) |
Sep 30, 2014 | 3.374 | 3.374 | 3.302 | 3.319 | 813,748 | -0.06(-1.69%) |
Sep 29, 2014 | 3.257 | 3.376 | 3.257 | 3.376 | 144,248 | +0.07(+2.10%) |
Sep 26, 2014 | 3.285 | 3.322 | 3.269 | 3.306 | 53,920 | +0.06(+1.73%) |
Sep 25, 2014 | 3.354 | 3.354 | 3.216 | 3.250 | 243,796 | -0.11(-3.40%) |
Sep 24, 2014 | 3.321 | 3.370 | 3.308 | 3.364 | 147,756 | +0.07(+1.98%) |
Sep 23, 2014 | 3.271 | 3.321 | 3.271 | 3.299 | 186,619 | -0.02(-0.50%) |
Sep 22, 2014 | 3.394 | 3.394 | 3.300 | 3.316 | 157,630 | -0.08(-2.50%) |
Sep 19, 2014 | 3.469 | 3.470 | 3.382 | 3.401 | 129,645 | -0.06(-1.70%) |
Sep 18, 2014 | 3.427 | 3.459 | 3.390 | 3.459 | 179,597 | +0.07(+2.19%) |
Sep 17, 2014 | 3.372 | 3.421 | 3.361 | 3.385 | 186,920 | +0.04(+1.06%) |
Sep 16, 2014 | 3.201 | 3.353 | 3.201 | 3.350 | 132,278 | +0.11(+3.27%) |
Sep 15, 2014 | 3.312 | 3.331 | 3.236 | 3.244 | 397,387 | -0.06(-1.95%) |
Sep 12, 2014 | 3.379 | 3.379 | 3.306 | 3.308 | 238,778 | -0.06(-1.90%) |
Sep 11, 2014 | 3.363 | 3.378 | 3.336 | 3.372 | 98,901 | -0.01(-0.35%) |
Sep 10, 2014 | 3.405 | 3.405 | 3.347 | 3.384 | 137,193 | +0.01(+0.21%) |
Sep 09, 2014 | 3.467 | 3.467 | 3.372 | 3.377 | 149,205 | -0.07(-2.08%) |
Sep 08, 2014 | 3.430 | 3.479 | 3.427 | 3.449 | 262,275 | +0.02(+0.72%) |
Sep 05, 2014 | 3.397 | 3.426 | 3.390 | 3.424 | 166,006 | +0.04(+1.25%) |
Sep 04, 2014 | 3.393 | 3.435 | 3.368 | 3.382 | 971,588 | +0.03(+0.80%) |
Sep 03, 2014 | 3.382 | 3.382 | 3.343 | 3.355 | 314,609 | +0.01(+0.32%) |
Sep 02, 2014 | 3.403 | 3.403 | 3.313 | 3.344 | 389,162 | -0.02(-0.55%) |
Aug 29, 2014 | 3.360 | 3.363 | 3.363 | 3.363 | 310,948 | +0.05(+1.36%) |
Aug 28, 2014 | 3.276 | 3.330 | 3.270 | 3.318 | 233,637 | +0.01(+0.43%) |
Aug 27, 2014 | 3.300 | 3.325 | 3.300 | 3.303 | 67,029 | +0.00(+0.12%) |
Aug 26, 2014 | 3.333 | 3.334 | 3.290 | 3.300 | 263,127 | +0.01(+0.16%) |
Aug 25, 2014 | 3.370 | 3.370 | 3.282 | 3.294 | 285,721 | -0.04(-1.24%) |
Aug 22, 2014 | 3.342 | 3.348 | 3.334 | 3.336 | 110,286 | -0.01(-0.26%) |
Aug 21, 2014 | 3.333 | 3.349 | 3.298 | 3.345 | 122,122 | +0.05(+1.44%) |
Aug 20, 2014 | 3.250 | 3.302 | 3.250 | 3.297 | 140,829 | +0.05(+1.49%) |
Aug 19, 2014 | 3.246 | 3.254 | 3.231 | 3.249 | 199,759 | +0.05(+1.47%) |
Aug 18, 2014 | 3.226 | 3.226 | 3.155 | 3.202 | 363,057 | +0.02(+0.74%) |
Aug 15, 2014 | 3.165 | 3.180 | 3.120 | 3.178 | 207,758 | +0.08(+2.43%) |
Aug 14, 2014 | 3.121 | 3.121 | 3.091 | 3.103 | 171,498 | +0.00(+0.09%) |
Aug 13, 2014 | 3.024 | 3.116 | 3.024 | 3.100 | 149,656 | +0.10(+3.43%) |
Aug 12, 2014 | 2.979 | 2.979 | 2.955 | 2.997 | 50,127 | -0.02(-0.61%) |
Aug 11, 2014 | 2.991 | 3.047 | 2.991 | 3.016 | 182,431 | +0.06(+2.05%) |
Aug 08, 2014 | 2.925 | 2.954 | 2.880 | 2.955 | 117,057 | +0.05(+1.83%) |
Aug 07, 2014 | 2.983 | 2.983 | 2.902 | 2.902 | 80,069 | -0.08(-2.58%) |
Aug 06, 2014 | 2.939 | 2.989 | 2.925 | 2.979 | 70,891 | +0.02(+0.69%) |
Aug 05, 2014 | 3.049 | 3.052 | 2.948 | 2.959 | 301,168 | -0.11(-3.64%) |
Aug 04, 2014 | 3.049 | 3.070 | 2.991 | 3.070 | 204,273 | +0.05(+1.80%) |