Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.510 | 3.990 | 3.500 | 3.930 | 11,924 | +0.28(+7.67%) |
Oct 30, 2014 | 3.400 | 3.650 | 3.400 | 3.650 | 10,517 | +0.30(+8.96%) |
Oct 29, 2014 | 3.350 | 3.280 | 3.350 | 1,051 | +0.07(+2.13%) | |
Oct 28, 2014 | 3.500 | 3.500 | 3.280 | 3.280 | 12,029 | -0.37(-10.14%) |
Oct 27, 2014 | 3.400 | 3.650 | 3.500 | 3.650 | 1,602 | +0.15(+4.29%) |
Oct 24, 2014 | 3.600 | 3.600 | 3.400 | 3.500 | 849 | -0.08(-2.23%) |
Oct 23, 2014 | 3.570 | 3.800 | 3.570 | 3.580 | 8,131 | +0.01(+0.28%) |
Oct 22, 2014 | 3.570 | 3.750 | 3.550 | 3.570 | 3,764 | +0.02(+0.56%) |
Oct 21, 2014 | 3.400 | 3.550 | 3.300 | 3.550 | 3,658 | +0.05(+1.43%) |
Oct 20, 2014 | 2.830 | 3.560 | 2.830 | 3.500 | 9,224 | +0.00(+0.00%) |
Oct 17, 2014 | 2.750 | 3.500 | 2.750 | 3.500 | 14,198 | +0.75(+27.27%) |
Oct 16, 2014 | 2.880 | 2.900 | 2.510 | 2.750 | 12,110 | -0.13(-4.51%) |
Oct 15, 2014 | 2.880 | 2.915 | 2.600 | 2.880 | 12,362 | -0.07(-2.37%) |
Oct 14, 2014 | 3.000 | 3.000 | 2.670 | 2.950 | 17,414 | -0.04(-1.34%) |
Oct 13, 2014 | 3.060 | 2.800 | 2.990 | 16,607 | -0.11(-3.55%) | |
Oct 10, 2014 | 3.100 | 3.220 | 3.000 | 3.100 | 15,356 | -0.14(-4.32%) |
Oct 09, 2014 | 3.350 | 3.500 | 3.250 | 3.240 | 15,500 | -0.16(-4.71%) |
Oct 08, 2014 | 3.520 | 3.520 | 3.350 | 3.400 | 15,938 | -0.12(-3.41%) |
Oct 07, 2014 | 3.760 | 3.850 | 3.510 | 3.520 | 19,140 | -0.24(-6.38%) |
Oct 06, 2014 | 4.000 | 4.000 | 3.570 | 3.760 | 11,360 | -0.24(-6.00%) |
Oct 03, 2014 | 3.910 | 4.000 | 3.750 | 4.000 | 6,750 | +0.09(+2.30%) |
Oct 02, 2014 | 4.000 | 4.000 | 3.900 | 3.910 | 7,711 | +0.06(+1.56%) |
Oct 01, 2014 | 4.200 | 4.200 | 3.820 | 3.850 | 9,696 | -0.35(-8.33%) |
Sep 30, 2014 | 4.050 | 4.200 | 3.750 | 4.200 | 20,774 | +0.15(+3.70%) |
Sep 29, 2014 | 4.030 | 4.050 | 4.030 | 4.050 | 1,128 | +0.05(+1.25%) |
Sep 26, 2014 | 3.990 | 4.000 | 3.850 | 4.000 | 5,927 | +0.02(+0.50%) |
Sep 25, 2014 | 4.025 | 4.035 | 3.750 | 3.980 | 12,926 | -0.12(-2.93%) |
Sep 24, 2014 | 4.100 | 4.130 | 4.090 | 4.100 | 10,362 | -0.15(-3.53%) |
Sep 23, 2014 | 4.110 | 4.250 | 4.100 | 4.250 | 4,196 | +0.15(+3.66%) |
Sep 22, 2014 | 4.200 | 4.200 | 4.000 | 4.100 | 2,065 | -0.10(-2.38%) |
Sep 19, 2014 | 4.040 | 4.250 | 4.040 | 4.200 | 43,246 | +0.16(+4.06%) |
Sep 18, 2014 | 4.010 | 4.180 | 3.990 | 4.036 | 12,512 | +0.04(+0.90%) |
Sep 17, 2014 | 3.750 | 4.010 | 3.750 | 4.000 | 9,293 | +0.07(+1.78%) |
Sep 16, 2014 | 4.000 | 4.030 | 3.900 | 3.930 | 20,974 | -0.07(-1.75%) |
Sep 15, 2014 | 3.950 | 4.030 | 3.750 | 4.000 | 64,274 | -0.03(-0.74%) |
Sep 12, 2014 | 4.110 | 4.110 | 4.000 | 4.030 | 22,536 | -0.08(-1.95%) |
Sep 11, 2014 | 4.195 | 4.200 | 4.000 | 4.110 | 49,066 | -0.14(-3.29%) |
Sep 10, 2014 | 4.470 | 4.550 | 4.150 | 4.250 | 18,004 | -0.25(-5.56%) |
Sep 09, 2014 | 4.500 | 4.560 | 4.500 | 4.500 | 20,257 | -0.05(-1.10%) |
Sep 08, 2014 | 4.570 | 4.650 | 4.500 | 4.550 | 10,923 | -0.02(-0.44%) |
Sep 05, 2014 | 4.600 | 4.600 | 4.560 | 4.570 | 9,996 | -0.08(-1.72%) |
Sep 04, 2014 | 4.560 | 4.720 | 4.560 | 4.650 | 106,751 | +0.10(+2.20%) |
Sep 03, 2014 | 4.550 | 4.740 | 4.550 | 4.550 | 9,033 | -0.12(-2.57%) |
Sep 02, 2014 | 4.600 | 4.800 | 4.550 | 4.670 | 9,777 | -0.08(-1.68%) |
Aug 29, 2014 | 4.750 | 4.750 | 4.750 | 0 | -0.05(-1.04%) | |
Aug 28, 2014 | 4.800 | 4.940 | 4.800 | 4.800 | 866 | -0.15(-3.03%) |
Aug 27, 2014 | 4.750 | 4.950 | 4.750 | 4.950 | 5,310 | +0.00(+0.00%) |
Aug 26, 2014 | 4.900 | 4.990 | 4.750 | 4.950 | 4,433 | +0.05(+1.02%) |
Aug 25, 2014 | 5.020 | 5.020 | 4.900 | 4.900 | 59,593 | -0.07(-1.41%) |
Aug 22, 2014 | 5.065 | 4.970 | 4.970 | 12,159 | -0.09(-1.78%) | |
Aug 21, 2014 | 5.190 | 5.190 | 5.100 | 5.060 | 79,945 | -0.02(-0.39%) |
Aug 20, 2014 | 5.050 | 5.150 | 5.050 | 5.080 | 28,012 | +0.03(+0.59%) |
Aug 19, 2014 | 5.145 | 5.145 | 5.050 | 5.050 | 14,726 | -0.10(-1.94%) |
Aug 18, 2014 | 5.050 | 5.190 | 5.050 | 5.150 | 9,404 | +0.10(+1.98%) |
Aug 15, 2014 | 5.100 | 4.900 | 5.050 | 4,006 | +0.15(+3.06%) | |
Aug 14, 2014 | 5.010 | 5.100 | 4.770 | 4.900 | 2,416 | -0.15(-2.97%) |
Aug 13, 2014 | 5.100 | 4.945 | 5.050 | 6,018 | +0.10(+2.12%) | |
Aug 12, 2014 | 5.385 | 5.385 | 4.750 | 4.945 | 10,402 | -0.35(-6.70%) |
Aug 11, 2014 | 5.550 | 5.600 | 4.650 | 5.300 | 39,571 | -0.25(-4.50%) |
Aug 08, 2014 | 5.300 | 5.590 | 5.200 | 5.550 | 10,618 | +0.24(+4.52%) |
Aug 07, 2014 | 5.250 | 5.550 | 5.000 | 5.310 | 20,845 | -0.29(-5.18%) |
Aug 06, 2014 | 5.490 | 5.600 | 5.420 | 5.600 | 4,363 | +0.10(+1.82%) |
Aug 05, 2014 | 5.250 | 5.500 | 5.250 | 5.500 | 8,479 | +0.30(+5.77%) |
Aug 04, 2014 | 5.390 | 5.390 | 5.150 | 5.200 | 1,822 | -0.19(-3.53%) |