Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.580 | 3.580 | 3.300 | 3.490 | 500,070 | -0.32(-8.40%) |
Oct 30, 2014 | 4.100 | 4.120 | 3.770 | 3.810 | 333,140 | -0.40(-9.50%) |
Oct 29, 2014 | 4.510 | 4.530 | 4.170 | 4.210 | 210,648 | -0.36(-7.88%) |
Oct 28, 2014 | 4.400 | 4.580 | 4.350 | 4.570 | 158,028 | +0.23(+5.30%) |
Oct 27, 2014 | 4.570 | 4.670 | 4.340 | 4.340 | 163,927 | -0.33(-7.07%) |
Oct 24, 2014 | 4.580 | 4.750 | 4.580 | 4.670 | 175,288 | +0.05(+1.08%) |
Oct 23, 2014 | 4.500 | 4.710 | 4.260 | 4.620 | 385,453 | +0.04(+0.87%) |
Oct 22, 2014 | 4.520 | 4.670 | 4.520 | 4.580 | 380,948 | -0.07(-1.51%) |
Oct 21, 2014 | 4.780 | 4.790 | 4.613 | 4.650 | 194,118 | -0.08(-1.69%) |
Oct 20, 2014 | 4.640 | 4.750 | 4.620 | 4.730 | 140,179 | +0.11(+2.38%) |
Oct 17, 2014 | 4.710 | 4.740 | 4.600 | 4.620 | 214,663 | -0.09(-1.91%) |
Oct 16, 2014 | 4.660 | 4.790 | 4.570 | 4.710 | 179,783 | -0.02(-0.42%) |
Oct 15, 2014 | 4.610 | 4.770 | 4.490 | 4.730 | 317,446 | +0.15(+3.28%) |
Oct 14, 2014 | 4.490 | 4.720 | 4.470 | 4.580 | 270,037 | +0.11(+2.46%) |
Oct 13, 2014 | 4.520 | 4.560 | 4.418 | 4.470 | 257,737 | +0.01(+0.22%) |
Oct 10, 2014 | 4.200 | 4.680 | 4.150 | 4.460 | 349,008 | +0.26(+6.19%) |
Oct 09, 2014 | 4.420 | 4.420 | 4.030 | 4.200 | 256,706 | -0.13(-3.00%) |
Oct 08, 2014 | 3.880 | 4.350 | 3.650 | 4.330 | 417,242 | +0.49(+12.76%) |
Oct 07, 2014 | 3.950 | 4.010 | 3.830 | 3.840 | 274,472 | +0.00(+0.00%) |
Oct 06, 2014 | 3.750 | 3.890 | 3.710 | 3.840 | 205,198 | +0.12(+3.23%) |
Oct 03, 2014 | 3.870 | 3.900 | 3.680 | 3.720 | 315,218 | -0.25(-6.30%) |
Oct 02, 2014 | 4.100 | 4.110 | 3.900 | 3.970 | 254,000 | -0.17(-4.11%) |
Oct 01, 2014 | 4.100 | 4.170 | 4.010 | 4.140 | 160,574 | +0.08(+1.97%) |
Sep 30, 2014 | 4.120 | 4.250 | 4.030 | 4.060 | 264,812 | -0.08(-1.93%) |
Sep 29, 2014 | 4.250 | 4.250 | 4.131 | 4.140 | 156,694 | -0.07(-1.66%) |
Sep 26, 2014 | 4.210 | 4.290 | 4.160 | 4.210 | 210,303 | -0.02(-0.47%) |
Sep 25, 2014 | 4.150 | 4.280 | 4.090 | 4.230 | 310,930 | +0.12(+2.92%) |
Sep 24, 2014 | 4.150 | 4.230 | 4.070 | 4.110 | 163,017 | -0.09(-2.14%) |
Sep 23, 2014 | 4.030 | 4.220 | 4.010 | 4.200 | 173,527 | +0.18(+4.48%) |
Sep 22, 2014 | 4.150 | 4.190 | 4.000 | 4.020 | 339,748 | -0.33(-7.59%) |
Sep 19, 2014 | 4.540 | 4.630 | 4.330 | 4.350 | 1,065,438 | -0.23(-5.02%) |
Sep 18, 2014 | 4.620 | 4.670 | 4.530 | 4.580 | 186,151 | -0.03(-0.65%) |
Sep 17, 2014 | 4.750 | 4.840 | 4.572 | 4.610 | 134,544 | -0.14(-2.95%) |
Sep 16, 2014 | 4.690 | 4.800 | 4.599 | 4.750 | 124,859 | +0.10(+2.15%) |
Sep 15, 2014 | 4.590 | 4.730 | 4.590 | 4.650 | 149,033 | +0.10(+2.20%) |
Sep 12, 2014 | 4.650 | 4.690 | 4.510 | 4.550 | 124,371 | -0.16(-3.40%) |
Sep 11, 2014 | 4.580 | 4.727 | 4.480 | 4.710 | 137,510 | +0.10(+2.17%) |
Sep 10, 2014 | 4.650 | 4.710 | 4.560 | 4.610 | 84,465 | -0.07(-1.50%) |
Sep 09, 2014 | 4.510 | 4.710 | 4.510 | 4.680 | 128,319 | +0.13(+2.86%) |
Sep 08, 2014 | 4.710 | 4.710 | 4.500 | 4.550 | 216,472 | -0.20(-4.21%) |
Sep 05, 2014 | 4.740 | 4.819 | 4.650 | 4.750 | 152,513 | +0.06(+1.28%) |
Sep 04, 2014 | 4.960 | 5.030 | 4.660 | 4.690 | 274,576 | -0.21(-4.29%) |
Sep 03, 2014 | 4.940 | 4.990 | 4.900 | 4.900 | 267,221 | -0.06(-1.21%) |
Sep 02, 2014 | 4.960 | 5.050 | 4.930 | 4.960 | 206,675 | -0.18(-3.50%) |
Aug 29, 2014 | 5.150 | 5.140 | 5.140 | 5.140 | 165,300 | +0.00(+0.00%) |
Aug 28, 2014 | 5.160 | 5.310 | 5.120 | 5.140 | 121,260 | +0.04(+0.78%) |
Aug 27, 2014 | 5.090 | 5.200 | 5.020 | 5.100 | 221,568 | +0.09(+1.80%) |
Aug 26, 2014 | 4.950 | 5.050 | 4.880 | 5.010 | 195,350 | +0.20(+4.16%) |
Aug 25, 2014 | 4.830 | 4.920 | 4.810 | 4.810 | 211,332 | -0.05(-1.03%) |
Aug 22, 2014 | 4.850 | 4.940 | 4.810 | 4.860 | 170,887 | -0.03(-0.61%) |
Aug 21, 2014 | 4.990 | 4.990 | 4.840 | 4.890 | 227,249 | -0.13(-2.59%) |
Aug 20, 2014 | 4.970 | 5.090 | 4.970 | 5.020 | 139,918 | +0.00(+0.00%) |
Aug 19, 2014 | 5.040 | 5.090 | 4.960 | 5.020 | 237,685 | -0.01(-0.20%) |
Aug 18, 2014 | 5.080 | 5.100 | 4.970 | 5.030 | 362,121 | -0.12(-2.33%) |
Aug 15, 2014 | 5.060 | 5.220 | 5.000 | 5.150 | 454,686 | -0.07(-1.34%) |
Aug 14, 2014 | 5.380 | 5.390 | 5.190 | 5.220 | 334,294 | -0.15(-2.79%) |
Aug 13, 2014 | 5.760 | 5.760 | 5.290 | 5.370 | 472,643 | -0.39(-6.77%) |
Aug 12, 2014 | 5.720 | 5.900 | 5.680 | 5.760 | 263,082 | +0.03(+0.52%) |
Aug 11, 2014 | 5.550 | 5.760 | 5.550 | 5.730 | 149,418 | +0.13(+2.32%) |
Aug 08, 2014 | 5.630 | 5.750 | 5.580 | 5.600 | 153,287 | -0.05(-0.88%) |
Aug 07, 2014 | 5.560 | 5.730 | 5.460 | 5.650 | 167,868 | +0.00(+0.00%) |
Aug 06, 2014 | 5.560 | 5.720 | 5.541 | 5.650 | 202,413 | +0.18(+3.29%) |
Aug 05, 2014 | 5.400 | 5.500 | 5.250 | 5.470 | 262,920 | +0.00(+0.00%) |
Aug 04, 2014 | 5.450 | 5.520 | 5.450 | 5.470 | 108,570 | -0.03(-0.55%) |