Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.940 | 3.980 | 3.490 | 3.590 | 3,344,831 | -0.28(-7.24%) |
Oct 30, 2014 | 3.770 | 3.880 | 3.740 | 3.870 | 1,399,721 | +0.06(+1.71%) |
Oct 29, 2014 | 3.830 | 3.830 | 3.710 | 3.805 | 1,236,745 | -0.03(-0.78%) |
Oct 28, 2014 | 3.570 | 3.840 | 3.570 | 3.835 | 1,529,375 | +0.27(+7.42%) |
Oct 27, 2014 | 3.580 | 3.600 | 3.600 | 3.570 | 1,316,816 | -0.03(-0.83%) |
Oct 24, 2014 | 3.520 | 3.620 | 3.480 | 3.600 | 745,933 | +0.10(+2.86%) |
Oct 23, 2014 | 3.430 | 3.580 | 3.380 | 3.500 | 1,239,637 | +0.13(+3.86%) |
Oct 22, 2014 | 3.490 | 3.570 | 3.370 | 3.370 | 1,303,301 | -0.11(-3.16%) |
Oct 21, 2014 | 3.510 | 3.580 | 3.425 | 3.480 | 894,518 | +0.00(+0.14%) |
Oct 20, 2014 | 3.300 | 3.500 | 3.300 | 3.475 | 751,413 | +0.16(+4.67%) |
Oct 17, 2014 | 3.520 | 3.520 | 3.320 | 3.320 | 992,710 | -0.13(-3.77%) |
Oct 16, 2014 | 3.130 | 3.520 | 3.110 | 3.450 | 1,430,088 | +0.26(+8.15%) |
Oct 15, 2014 | 3.050 | 3.250 | 3.040 | 3.190 | 1,476,436 | +0.05(+1.59%) |
Oct 14, 2014 | 3.060 | 3.215 | 3.020 | 3.140 | 1,131,870 | +0.11(+3.63%) |
Oct 13, 2014 | 3.130 | 3.150 | 2.980 | 3.030 | 1,192,585 | -0.10(-3.19%) |
Oct 10, 2014 | 3.090 | 3.210 | 3.030 | 3.130 | 1,824,771 | +0.00(+0.00%) |
Oct 09, 2014 | 3.240 | 3.270 | 3.100 | 3.130 | 1,468,069 | -0.13(-3.99%) |
Oct 08, 2014 | 3.250 | 3.300 | 3.100 | 3.260 | 1,911,112 | +0.01(+0.31%) |
Oct 07, 2014 | 3.460 | 3.460 | 3.250 | 3.250 | 1,268,687 | -0.24(-6.88%) |
Oct 06, 2014 | 3.540 | 3.580 | 3.440 | 3.490 | 777,564 | -0.05(-1.41%) |
Oct 03, 2014 | 3.570 | 3.590 | 3.490 | 3.540 | 412,463 | +0.01(+0.28%) |
Oct 02, 2014 | 3.460 | 3.580 | 3.450 | 3.530 | 1,001,175 | +0.05(+1.44%) |
Oct 01, 2014 | 3.610 | 3.620 | 3.330 | 3.480 | 2,186,152 | -0.09(-2.52%) |
Sep 30, 2014 | 3.800 | 3.820 | 3.570 | 3.570 | 1,511,561 | -0.22(-5.80%) |
Sep 29, 2014 | 3.770 | 3.840 | 3.720 | 3.790 | 934,689 | -0.04(-1.04%) |
Sep 26, 2014 | 3.800 | 3.850 | 3.735 | 3.830 | 828,522 | +0.03(+0.79%) |
Sep 25, 2014 | 3.910 | 3.955 | 3.770 | 3.800 | 1,762,588 | -0.05(-1.30%) |
Sep 24, 2014 | 3.760 | 3.850 | 3.720 | 3.850 | 1,126,316 | +0.10(+2.67%) |
Sep 23, 2014 | 3.620 | 3.770 | 3.620 | 3.750 | 1,219,797 | +0.10(+2.74%) |
Sep 22, 2014 | 3.730 | 3.770 | 3.600 | 3.650 | 1,455,582 | -0.11(-2.93%) |
Sep 19, 2014 | 3.800 | 3.900 | 3.690 | 3.760 | 2,823,869 | -0.03(-0.79%) |
Sep 18, 2014 | 3.790 | 3.860 | 3.740 | 3.790 | 735,382 | +0.01(+0.26%) |
Sep 17, 2014 | 3.770 | 3.875 | 3.750 | 3.780 | 905,800 | +0.02(+0.53%) |
Sep 16, 2014 | 3.750 | 3.800 | 3.680 | 3.760 | 1,476,778 | +0.01(+0.27%) |
Sep 15, 2014 | 3.620 | 3.760 | 3.510 | 3.750 | 1,760,204 | +0.11(+3.02%) |
Sep 12, 2014 | 3.710 | 3.740 | 3.610 | 3.640 | 781,755 | -0.05(-1.36%) |
Sep 11, 2014 | 3.620 | 3.700 | 3.570 | 3.690 | 927,770 | +0.05(+1.37%) |
Sep 10, 2014 | 3.530 | 3.680 | 3.510 | 3.640 | 1,092,341 | +0.11(+3.12%) |
Sep 09, 2014 | 3.630 | 3.660 | 3.530 | 3.530 | 1,537,609 | -0.10(-2.75%) |
Sep 08, 2014 | 3.590 | 3.730 | 3.560 | 3.630 | 1,042,773 | +0.00(+0.00%) |
Sep 05, 2014 | 3.710 | 3.710 | 3.560 | 3.630 | 1,526,380 | -0.08(-2.16%) |
Sep 04, 2014 | 3.850 | 3.860 | 3.700 | 3.710 | 1,824,588 | -0.11(-2.88%) |
Sep 03, 2014 | 3.870 | 3.910 | 3.810 | 3.820 | 1,320,826 | -0.03(-0.78%) |
Sep 02, 2014 | 3.970 | 4.020 | 3.850 | 3.850 | 1,544,953 | -0.10(-2.53%) |
Aug 29, 2014 | 3.880 | 3.950 | 3.950 | 3.950 | 812,700 | +0.08(+2.07%) |
Aug 28, 2014 | 3.980 | 4.032 | 3.845 | 3.870 | 1,031,223 | -0.14(-3.49%) |
Aug 27, 2014 | 4.020 | 4.030 | 3.920 | 4.010 | 1,123,792 | +0.00(+0.00%) |
Aug 26, 2014 | 3.990 | 4.015 | 3.900 | 4.010 | 1,266,928 | +0.03(+0.75%) |
Aug 25, 2014 | 3.760 | 4.000 | 3.730 | 3.980 | 1,843,654 | +0.24(+6.42%) |
Aug 22, 2014 | 3.770 | 3.770 | 3.690 | 3.740 | 872,463 | -0.04(-1.06%) |
Aug 21, 2014 | 3.860 | 3.860 | 3.700 | 3.780 | 1,068,365 | -0.05(-1.31%) |
Aug 20, 2014 | 3.910 | 3.910 | 3.780 | 3.830 | 925,962 | -0.10(-2.54%) |
Aug 19, 2014 | 3.990 | 4.000 | 3.860 | 3.930 | 664,853 | -0.04(-1.01%) |
Aug 18, 2014 | 3.940 | 4.050 | 3.892 | 3.970 | 879,481 | +0.10(+2.58%) |
Aug 15, 2014 | 3.870 | 3.970 | 3.770 | 3.870 | 951,884 | +0.04(+1.04%) |
Aug 14, 2014 | 3.800 | 3.860 | 3.770 | 3.830 | 1,054,883 | +0.04(+1.06%) |
Aug 13, 2014 | 3.900 | 3.910 | 3.700 | 3.790 | 1,764,970 | -0.10(-2.57%) |
Aug 12, 2014 | 4.140 | 4.150 | 3.885 | 3.890 | 1,686,856 | -0.21(-5.12%) |
Aug 11, 2014 | 4.030 | 4.150 | 3.980 | 4.100 | 797,880 | +0.09(+2.24%) |
Aug 08, 2014 | 3.930 | 3.990 | 3.840 | 4.010 | 956,449 | +0.10(+2.56%) |
Aug 07, 2014 | 4.120 | 4.120 | 3.910 | 3.910 | 782,555 | -0.20(-4.87%) |
Aug 06, 2014 | 3.970 | 4.170 | 3.950 | 4.110 | 572,252 | +0.11(+2.75%) |
Aug 05, 2014 | 3.920 | 4.080 | 3.910 | 4.000 | 732,293 | +0.03(+0.76%) |
Aug 04, 2014 | 4.000 | 4.060 | 3.870 | 3.970 | 826,996 | +0.00(+0.00%) |