Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.820 | 4.019 | 3.760 | 3.940 | 12,590 | +0.00(+0.00%) |
Oct 30, 2014 | 4.000 | 4.000 | 3.940 | 3.940 | 4,890 | +0.02(+0.51%) |
Oct 29, 2014 | 4.030 | 4.080 | 3.830 | 3.920 | 30,357 | -0.16(-3.92%) |
Oct 28, 2014 | 4.110 | 4.110 | 4.002 | 4.080 | 5,588 | +0.06(+1.49%) |
Oct 27, 2014 | 4.118 | 4.120 | 4.120 | 4.020 | 9,766 | -0.10(-2.43%) |
Oct 24, 2014 | 3.930 | 4.120 | 3.930 | 4.120 | 9,688 | +0.11(+2.74%) |
Oct 23, 2014 | 3.980 | 4.010 | 3.880 | 4.010 | 27,527 | +0.03(+0.75%) |
Oct 22, 2014 | 4.000 | 4.000 | 3.915 | 3.980 | 6,435 | +0.02(+0.51%) |
Oct 21, 2014 | 4.000 | 4.000 | 3.820 | 3.960 | 9,183 | -0.04(-1.00%) |
Oct 20, 2014 | 4.050 | 4.050 | 3.910 | 4.000 | 3,150 | -0.05(-1.23%) |
Oct 17, 2014 | 4.170 | 4.190 | 3.850 | 4.050 | 13,081 | -0.01(-0.25%) |
Oct 16, 2014 | 3.920 | 4.130 | 3.820 | 4.060 | 14,660 | +0.08(+2.01%) |
Oct 15, 2014 | 3.850 | 3.980 | 3.810 | 3.980 | 2,113 | +0.08(+2.05%) |
Oct 14, 2014 | 3.790 | 3.920 | 3.750 | 3.900 | 3,268 | -0.03(-0.76%) |
Oct 13, 2014 | 3.960 | 3.970 | 3.670 | 3.930 | 7,190 | +0.00(+0.00%) |
Oct 10, 2014 | 3.810 | 3.930 | 3.682 | 3.930 | 12,152 | +0.05(+1.29%) |
Oct 09, 2014 | 3.800 | 3.880 | 3.800 | 3.880 | 9,947 | +0.01(+0.26%) |
Oct 08, 2014 | 3.730 | 3.880 | 3.700 | 3.870 | 9,655 | +0.06(+1.71%) |
Oct 07, 2014 | 3.670 | 3.920 | 3.662 | 3.805 | 18,338 | -0.15(-3.67%) |
Oct 06, 2014 | 4.090 | 4.300 | 3.410 | 3.950 | 113,398 | -0.19(-4.59%) |
Oct 03, 2014 | 3.970 | 4.220 | 3.940 | 4.140 | 8,392 | +0.12(+2.99%) |
Oct 02, 2014 | 4.156 | 4.300 | 3.970 | 4.020 | 7,326 | -0.10(-2.43%) |
Oct 01, 2014 | 4.000 | 4.300 | 3.940 | 4.120 | 8,469 | +0.13(+3.26%) |
Sep 30, 2014 | 4.220 | 4.290 | 3.935 | 3.990 | 4,096 | -0.16(-3.86%) |
Sep 29, 2014 | 3.990 | 4.200 | 3.900 | 4.150 | 21,161 | +0.14(+3.45%) |
Sep 26, 2014 | 4.240 | 4.300 | 4.011 | 4.011 | 3,818 | -0.19(-4.49%) |
Sep 25, 2014 | 3.850 | 4.200 | 3.850 | 4.200 | 6,586 | +0.18(+4.48%) |
Sep 24, 2014 | 3.990 | 4.030 | 3.880 | 4.020 | 3,584 | +0.19(+4.96%) |
Sep 23, 2014 | 4.260 | 4.379 | 3.830 | 3.830 | 14,525 | -0.48(-11.14%) |
Sep 22, 2014 | 4.330 | 4.330 | 4.300 | 4.310 | 20,903 | -0.08(-1.82%) |
Sep 19, 2014 | 4.300 | 4.390 | 4.300 | 4.390 | 11,135 | +0.04(+0.92%) |
Sep 18, 2014 | 4.230 | 4.350 | 4.150 | 4.350 | 21,336 | +0.08(+1.80%) |
Sep 17, 2014 | 4.330 | 4.400 | 4.160 | 4.273 | 16,310 | +0.00(+0.07%) |
Sep 16, 2014 | 4.270 | 4.350 | 4.260 | 4.270 | 16,177 | -0.01(-0.23%) |
Sep 15, 2014 | 4.390 | 4.390 | 4.270 | 4.280 | 4,470 | +0.02(+0.47%) |
Sep 12, 2014 | 4.340 | 4.340 | 4.260 | 4.260 | 6,267 | -0.08(-1.84%) |
Sep 11, 2014 | 4.300 | 4.380 | 4.250 | 4.340 | 6,997 | +0.05(+1.17%) |
Sep 10, 2014 | 4.290 | 4.410 | 4.290 | 4.290 | 6,059 | +0.02(+0.47%) |
Sep 09, 2014 | 4.350 | 4.490 | 4.260 | 4.270 | 14,378 | -0.13(-2.95%) |
Sep 08, 2014 | 4.550 | 4.550 | 4.330 | 4.400 | 21,235 | -0.08(-1.79%) |
Sep 05, 2014 | 4.420 | 4.500 | 4.240 | 4.480 | 22,511 | +0.23(+5.41%) |
Sep 04, 2014 | 4.270 | 4.425 | 4.240 | 4.250 | 21,194 | +0.00(+0.00%) |
Sep 03, 2014 | 4.340 | 4.350 | 4.250 | 4.250 | 27,542 | +0.00(+0.00%) |
Sep 02, 2014 | 4.330 | 4.490 | 4.170 | 4.250 | 27,338 | +0.01(+0.24%) |
Aug 29, 2014 | 4.390 | 4.240 | 4.240 | 4.240 | 9,800 | -0.21(-4.72%) |
Aug 28, 2014 | 4.380 | 4.450 | 4.315 | 4.450 | 20,841 | +0.15(+3.49%) |
Aug 27, 2014 | 4.170 | 4.400 | 4.170 | 4.300 | 14,512 | +0.13(+3.12%) |
Aug 26, 2014 | 4.390 | 4.420 | 4.110 | 4.170 | 19,472 | -0.25(-5.65%) |
Aug 25, 2014 | 4.380 | 4.420 | 4.220 | 4.420 | 4,052 | +0.07(+1.61%) |
Aug 22, 2014 | 4.280 | 4.360 | 4.280 | 4.350 | 5,425 | +0.03(+0.69%) |
Aug 21, 2014 | 4.350 | 4.379 | 4.300 | 4.320 | 16,600 | -0.03(-0.69%) |
Aug 20, 2014 | 4.210 | 4.570 | 4.200 | 4.350 | 28,620 | +0.14(+3.33%) |
Aug 19, 2014 | 4.210 | 4.300 | 4.110 | 4.210 | 16,477 | +0.10(+2.43%) |
Aug 18, 2014 | 4.170 | 4.210 | 4.110 | 4.110 | 14,690 | -0.11(-2.61%) |
Aug 15, 2014 | 4.160 | 4.350 | 4.150 | 4.220 | 72,029 | +0.07(+1.68%) |
Aug 14, 2014 | 4.110 | 4.226 | 4.110 | 4.150 | 35,503 | -0.03(-0.72%) |
Aug 13, 2014 | 4.180 | 4.250 | 4.120 | 4.180 | 12,827 | +0.06(+1.46%) |
Aug 12, 2014 | 3.990 | 4.250 | 3.990 | 4.120 | 33,482 | +0.05(+1.23%) |
Aug 11, 2014 | 4.130 | 4.150 | 4.040 | 4.070 | 12,900 | -0.02(-0.45%) |
Aug 08, 2014 | 4.080 | 4.137 | 4.030 | 4.089 | 55,503 | +0.01(+0.21%) |
Aug 07, 2014 | 3.780 | 4.140 | 3.730 | 4.080 | 63,344 | +0.36(+9.68%) |
Aug 06, 2014 | 3.610 | 3.866 | 3.610 | 3.720 | 13,907 | -0.09(-2.36%) |
Aug 05, 2014 | 3.860 | 3.870 | 3.800 | 3.810 | 17,058 | +0.00(+0.00%) |
Aug 04, 2014 | 3.900 | 3.950 | 3.710 | 3.810 | 27,095 | -0.09(-2.31%) |