Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.800 | 3.850 | 3.650 | 3.780 | 39,977 | -0.02(-0.53%) |
Oct 30, 2014 | 3.834 | 3.834 | 3.770 | 3.800 | 13,692 | +0.02(+0.53%) |
Oct 29, 2014 | 3.780 | 3.800 | 3.720 | 3.780 | 23,175 | +0.00(+0.00%) |
Oct 28, 2014 | 3.810 | 3.810 | 3.700 | 3.780 | 3,289 | +0.02(+0.53%) |
Oct 27, 2014 | 3.640 | 3.610 | 3.610 | 3.760 | 13,490 | +0.15(+4.16%) |
Oct 24, 2014 | 3.687 | 3.790 | 3.510 | 3.610 | 14,516 | -0.18(-4.75%) |
Oct 23, 2014 | 3.790 | 3.790 | 3.790 | 3.790 | 270 | +0.02(+0.40%) |
Oct 22, 2014 | 3.800 | 3.800 | 3.650 | 3.775 | 7,180 | -0.00(-0.13%) |
Oct 21, 2014 | 3.660 | 3.790 | 3.640 | 3.780 | 13,833 | +0.10(+2.72%) |
Oct 20, 2014 | 3.630 | 3.730 | 3.470 | 3.680 | 16,287 | +0.08(+2.22%) |
Oct 17, 2014 | 3.760 | 3.790 | 3.600 | 3.600 | 5,653 | -0.09(-2.44%) |
Oct 16, 2014 | 3.670 | 3.800 | 3.290 | 3.690 | 34,242 | +0.03(+0.82%) |
Oct 15, 2014 | 3.520 | 3.710 | 3.520 | 3.660 | 21,602 | +0.10(+2.81%) |
Oct 14, 2014 | 3.570 | 3.600 | 3.500 | 3.560 | 7,220 | -0.05(-1.39%) |
Oct 13, 2014 | 3.620 | 3.700 | 3.450 | 3.610 | 48,753 | -0.11(-2.96%) |
Oct 10, 2014 | 3.600 | 3.730 | 3.570 | 3.720 | 11,753 | +0.06(+1.64%) |
Oct 09, 2014 | 3.790 | 3.790 | 3.680 | 3.660 | 8,401 | -0.12(-3.30%) |
Oct 08, 2014 | 3.760 | 3.890 | 3.630 | 3.785 | 65,257 | +0.06(+1.47%) |
Oct 07, 2014 | 3.800 | 3.800 | 3.600 | 3.730 | 36,050 | -0.07(-1.84%) |
Oct 06, 2014 | 3.760 | 3.920 | 3.760 | 3.800 | 31,396 | +0.03(+0.80%) |
Oct 03, 2014 | 3.970 | 3.970 | 3.760 | 3.770 | 15,999 | -0.16(-4.07%) |
Oct 02, 2014 | 3.940 | 4.140 | 3.795 | 3.930 | 54,384 | -0.02(-0.51%) |
Oct 01, 2014 | 3.800 | 3.990 | 3.800 | 3.950 | 31,998 | -0.18(-4.36%) |
Sep 30, 2014 | 3.760 | 4.145 | 3.620 | 4.130 | 62,945 | +0.41(+11.02%) |
Sep 29, 2014 | 3.500 | 3.740 | 3.430 | 3.720 | 74,646 | +0.22(+6.29%) |
Sep 26, 2014 | 2.760 | 3.600 | 2.760 | 3.500 | 136,272 | +0.65(+22.81%) |
Sep 25, 2014 | 2.710 | 2.850 | 2.670 | 2.850 | 71,573 | +0.14(+5.17%) |
Sep 24, 2014 | 2.680 | 2.750 | 2.680 | 2.710 | 8,083 | -0.01(-0.37%) |
Sep 23, 2014 | 2.660 | 2.730 | 2.650 | 2.720 | 85,243 | +0.06(+2.26%) |
Sep 22, 2014 | 2.750 | 2.750 | 2.660 | 2.660 | 26,055 | -0.09(-3.27%) |
Sep 19, 2014 | 2.700 | 2.750 | 2.660 | 2.750 | 24,895 | +0.05(+1.85%) |
Sep 18, 2014 | 2.750 | 2.750 | 2.700 | 2.700 | 97,648 | +0.00(+0.00%) |
Sep 17, 2014 | 2.760 | 2.920 | 2.600 | 2.700 | 115,812 | -0.07(-2.53%) |
Sep 16, 2014 | 2.510 | 2.770 | 2.510 | 2.770 | 49,606 | +0.27(+10.80%) |
Sep 15, 2014 | 2.750 | 2.770 | 2.500 | 2.500 | 115,504 | -0.27(-9.75%) |
Sep 12, 2014 | 2.750 | 2.820 | 2.750 | 2.770 | 20,355 | -0.07(-2.46%) |
Sep 11, 2014 | 2.795 | 2.850 | 2.710 | 2.840 | 8,262 | +0.06(+2.16%) |
Sep 10, 2014 | 2.810 | 2.810 | 2.710 | 2.780 | 9,154 | -0.02(-0.71%) |
Sep 09, 2014 | 2.750 | 2.890 | 2.750 | 2.800 | 16,021 | +0.02(+0.72%) |
Sep 08, 2014 | 2.700 | 2.800 | 2.700 | 2.780 | 34,819 | -0.02(-0.71%) |
Sep 05, 2014 | 2.940 | 2.940 | 2.776 | 2.800 | 44,992 | -0.14(-4.76%) |
Sep 04, 2014 | 3.000 | 3.000 | 2.770 | 2.940 | 34,411 | -0.07(-2.33%) |
Sep 03, 2014 | 3.120 | 3.220 | 3.002 | 3.010 | 170,560 | -0.16(-5.05%) |
Sep 02, 2014 | 3.480 | 3.480 | 3.150 | 3.170 | 46,027 | -0.32(-9.17%) |
Aug 29, 2014 | 3.530 | 3.490 | 3.490 | 3.490 | 15,700 | +0.00(+0.00%) |
Aug 28, 2014 | 3.460 | 3.540 | 3.400 | 3.490 | 20,571 | -0.02(-0.57%) |
Aug 27, 2014 | 3.480 | 3.550 | 3.350 | 3.510 | 15,072 | +0.09(+2.63%) |
Aug 26, 2014 | 3.840 | 3.840 | 3.204 | 3.420 | 38,292 | -0.35(-9.28%) |
Aug 25, 2014 | 4.060 | 4.060 | 3.750 | 3.770 | 21,950 | -0.28(-6.92%) |
Aug 22, 2014 | 4.007 | 4.100 | 3.930 | 4.050 | 10,488 | +0.05(+1.25%) |
Aug 21, 2014 | 3.900 | 4.010 | 3.890 | 4.000 | 9,500 | +0.10(+2.56%) |
Aug 20, 2014 | 3.947 | 3.980 | 3.880 | 3.900 | 10,510 | +0.00(+0.00%) |
Aug 19, 2014 | 3.730 | 3.980 | 3.730 | 3.900 | 17,566 | +0.19(+5.12%) |
Aug 18, 2014 | 3.920 | 4.000 | 3.700 | 3.710 | 39,265 | -0.25(-6.31%) |
Aug 15, 2014 | 4.080 | 4.080 | 3.832 | 3.960 | 16,920 | -0.03(-0.75%) |
Aug 14, 2014 | 4.030 | 4.100 | 3.961 | 3.990 | 7,528 | -0.01(-0.25%) |
Aug 13, 2014 | 3.950 | 4.050 | 3.950 | 4.000 | 9,399 | +0.03(+0.76%) |
Aug 12, 2014 | 4.100 | 4.100 | 3.970 | 3.970 | 17,885 | -0.10(-2.46%) |
Aug 11, 2014 | 4.260 | 4.300 | 4.070 | 4.070 | 5,080 | -0.21(-4.91%) |
Aug 08, 2014 | 4.400 | 4.400 | 4.300 | 4.280 | 4,543 | -0.06(-1.38%) |
Aug 07, 2014 | 4.650 | 4.790 | 4.300 | 4.340 | 20,737 | -0.38(-8.05%) |
Aug 06, 2014 | 4.520 | 4.790 | 4.500 | 4.720 | 9,204 | +0.03(+0.64%) |
Aug 05, 2014 | 4.650 | 4.690 | 4.520 | 4.690 | 9,699 | -0.02(-0.42%) |
Aug 04, 2014 | 4.570 | 4.750 | 4.570 | 4.710 | 9,677 | +0.14(+3.18%) |