Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.830 | 4.830 | 4.440 | 4.580 | 423,709 | -0.09(-1.93%) |
Oct 30, 2014 | 4.630 | 4.740 | 4.500 | 4.670 | 232,770 | +0.00(+0.00%) |
Oct 29, 2014 | 4.730 | 4.730 | 4.690 | 4.670 | 155,566 | -0.08(-1.68%) |
Oct 28, 2014 | 4.720 | 4.900 | 4.720 | 4.750 | 194,994 | +0.00(+0.00%) |
Oct 27, 2014 | 4.640 | 4.720 | 4.720 | 4.750 | 105,747 | +0.03(+0.64%) |
Oct 24, 2014 | 4.590 | 4.730 | 4.570 | 4.720 | 124,447 | +0.15(+3.28%) |
Oct 23, 2014 | 4.410 | 4.720 | 4.380 | 4.570 | 114,193 | +0.18(+4.10%) |
Oct 22, 2014 | 4.390 | 4.450 | 4.340 | 4.390 | 174,451 | +0.04(+0.92%) |
Oct 21, 2014 | 4.220 | 4.420 | 4.200 | 4.350 | 142,057 | +0.21(+5.07%) |
Oct 20, 2014 | 4.000 | 4.030 | 4.000 | 4.140 | 90,820 | +0.09(+2.22%) |
Oct 17, 2014 | 4.100 | 4.100 | 4.000 | 4.050 | 136,227 | +0.03(+0.75%) |
Oct 16, 2014 | 3.720 | 4.050 | 3.720 | 4.020 | 171,046 | +0.22(+5.79%) |
Oct 15, 2014 | 3.590 | 3.820 | 3.421 | 3.800 | 178,746 | +0.12(+3.26%) |
Oct 14, 2014 | 3.720 | 3.880 | 3.600 | 3.680 | 177,331 | +0.01(+0.27%) |
Oct 13, 2014 | 3.590 | 3.700 | 3.530 | 3.670 | 109,631 | +0.11(+3.09%) |
Oct 10, 2014 | 3.610 | 3.640 | 3.470 | 3.560 | 224,003 | -0.08(-2.20%) |
Oct 09, 2014 | 3.770 | 3.795 | 3.590 | 3.640 | 188,793 | -0.14(-3.70%) |
Oct 08, 2014 | 3.650 | 3.800 | 3.560 | 3.780 | 165,740 | +0.11(+3.00%) |
Oct 07, 2014 | 3.660 | 3.750 | 3.640 | 3.670 | 170,759 | -0.01(-0.27%) |
Oct 06, 2014 | 3.910 | 3.910 | 3.670 | 3.680 | 196,246 | -0.19(-4.91%) |
Oct 03, 2014 | 3.800 | 3.920 | 3.650 | 3.870 | 377,411 | +0.14(+3.75%) |
Oct 02, 2014 | 3.320 | 3.760 | 3.320 | 3.730 | 461,718 | +0.42(+12.69%) |
Oct 01, 2014 | 3.540 | 3.565 | 3.300 | 3.310 | 386,397 | -0.23(-6.50%) |
Sep 30, 2014 | 3.620 | 3.680 | 3.540 | 3.540 | 359,483 | -0.07(-1.94%) |
Sep 29, 2014 | 3.680 | 3.720 | 3.600 | 3.610 | 244,467 | -0.11(-2.96%) |
Sep 26, 2014 | 3.750 | 3.890 | 3.700 | 3.720 | 161,728 | -0.04(-1.06%) |
Sep 25, 2014 | 3.790 | 3.890 | 3.760 | 3.760 | 161,891 | -0.03(-0.79%) |
Sep 24, 2014 | 3.780 | 3.840 | 3.730 | 3.790 | 158,997 | +0.00(+0.00%) |
Sep 23, 2014 | 3.860 | 3.940 | 3.780 | 3.790 | 208,980 | -0.10(-2.57%) |
Sep 22, 2014 | 3.840 | 4.070 | 3.840 | 3.890 | 183,717 | +0.02(+0.52%) |
Sep 19, 2014 | 3.830 | 4.050 | 3.750 | 3.870 | 1,471,356 | +0.03(+0.78%) |
Sep 18, 2014 | 3.950 | 4.040 | 3.805 | 3.840 | 260,150 | -0.11(-2.78%) |
Sep 17, 2014 | 3.830 | 4.030 | 3.830 | 3.950 | 222,562 | +0.13(+3.40%) |
Sep 16, 2014 | 3.880 | 3.980 | 3.810 | 3.820 | 260,205 | -0.12(-3.05%) |
Sep 15, 2014 | 4.080 | 4.118 | 3.910 | 3.940 | 262,602 | -0.14(-3.43%) |
Sep 12, 2014 | 4.010 | 4.140 | 3.980 | 4.080 | 475,463 | +0.05(+1.24%) |
Sep 11, 2014 | 4.150 | 4.150 | 3.970 | 4.030 | 349,163 | -0.15(-3.59%) |
Sep 10, 2014 | 4.380 | 4.410 | 4.090 | 4.180 | 239,148 | -0.18(-4.13%) |
Sep 09, 2014 | 4.380 | 4.480 | 4.350 | 4.360 | 119,165 | -0.03(-0.68%) |
Sep 08, 2014 | 4.450 | 4.510 | 4.380 | 4.390 | 99,948 | -0.05(-1.13%) |
Sep 05, 2014 | 4.550 | 4.680 | 4.420 | 4.440 | 169,297 | -0.11(-2.42%) |
Sep 04, 2014 | 4.400 | 4.670 | 4.370 | 4.550 | 202,217 | +0.14(+3.17%) |
Sep 03, 2014 | 4.720 | 4.720 | 4.310 | 4.410 | 273,615 | -0.32(-6.77%) |
Sep 02, 2014 | 4.740 | 4.740 | 4.580 | 4.730 | 102,505 | -0.01(-0.21%) |
Aug 29, 2014 | 4.650 | 4.740 | 4.740 | 4.740 | 84,100 | +0.11(+2.38%) |
Aug 28, 2014 | 4.660 | 4.700 | 4.600 | 4.630 | 153,719 | -0.04(-0.86%) |
Aug 27, 2014 | 4.670 | 4.700 | 4.610 | 4.670 | 188,629 | +0.04(+0.86%) |
Aug 26, 2014 | 4.610 | 4.681 | 4.600 | 4.630 | 135,722 | +0.01(+0.22%) |
Aug 25, 2014 | 4.630 | 4.820 | 4.564 | 4.620 | 125,872 | +0.06(+1.32%) |
Aug 22, 2014 | 4.540 | 4.600 | 4.470 | 4.560 | 58,028 | -0.01(-0.22%) |
Aug 21, 2014 | 4.620 | 4.660 | 4.440 | 4.570 | 127,348 | -0.05(-1.08%) |
Aug 20, 2014 | 4.630 | 4.740 | 4.480 | 4.620 | 159,334 | -0.04(-0.86%) |
Aug 19, 2014 | 4.650 | 4.674 | 4.600 | 4.660 | 94,644 | +0.01(+0.22%) |
Aug 18, 2014 | 4.570 | 4.750 | 4.520 | 4.650 | 199,460 | +0.17(+3.79%) |
Aug 15, 2014 | 4.400 | 4.550 | 4.260 | 4.480 | 342,432 | +0.15(+3.46%) |
Aug 14, 2014 | 4.300 | 4.358 | 4.280 | 4.330 | 95,110 | +0.01(+0.23%) |
Aug 13, 2014 | 4.260 | 4.380 | 4.150 | 4.320 | 137,838 | +0.08(+1.89%) |
Aug 12, 2014 | 4.070 | 4.260 | 4.070 | 4.240 | 216,690 | +0.14(+3.41%) |
Aug 11, 2014 | 4.150 | 4.150 | 4.000 | 4.100 | 293,864 | -0.05(-1.20%) |
Aug 08, 2014 | 3.900 | 4.230 | 3.880 | 4.150 | 504,527 | +0.27(+6.96%) |
Aug 07, 2014 | 4.000 | 4.000 | 3.605 | 3.880 | 1,032,126 | -0.25(-6.05%) |
Aug 06, 2014 | 4.050 | 4.200 | 4.050 | 4.130 | 220,624 | +0.02(+0.49%) |
Aug 05, 2014 | 4.140 | 4.250 | 4.050 | 4.110 | 208,621 | -0.12(-2.84%) |
Aug 04, 2014 | 4.350 | 4.400 | 4.080 | 4.230 | 342,294 | -0.10(-2.31%) |