Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.390 | 4.390 | 4.240 | 4.280 | 140,060 | -0.08(-1.83%) |
Oct 30, 2014 | 4.750 | 4.750 | 4.350 | 4.360 | 142,660 | -0.01(-0.23%) |
Oct 29, 2014 | 4.250 | 4.370 | 4.100 | 4.370 | 165,543 | +0.06(+1.39%) |
Oct 28, 2014 | 4.700 | 4.700 | 4.030 | 4.310 | 380,043 | -0.42(-8.88%) |
Oct 27, 2014 | 4.320 | 3.990 | 3.990 | 4.730 | 2,132,891 | +0.74(+18.55%) |
Oct 24, 2014 | 3.830 | 4.050 | 3.830 | 3.990 | 70,422 | +0.16(+4.17%) |
Oct 23, 2014 | 3.856 | 3.950 | 3.790 | 3.830 | 25,963 | +0.00(+0.00%) |
Oct 22, 2014 | 3.961 | 3.980 | 3.820 | 3.830 | 15,913 | -0.21(-5.20%) |
Oct 21, 2014 | 3.830 | 4.050 | 3.760 | 4.040 | 48,344 | +0.21(+5.48%) |
Oct 20, 2014 | 3.810 | 3.940 | 3.810 | 3.830 | 61,276 | +0.03(+0.79%) |
Oct 17, 2014 | 4.040 | 4.040 | 3.800 | 3.800 | 63,853 | -0.15(-3.80%) |
Oct 16, 2014 | 3.900 | 4.180 | 3.900 | 3.950 | 171,807 | +0.00(+0.00%) |
Oct 15, 2014 | 3.850 | 4.050 | 3.810 | 3.950 | 130,369 | +0.10(+2.60%) |
Oct 14, 2014 | 4.500 | 4.545 | 3.830 | 3.850 | 353,018 | -0.78(-16.83%) |
Oct 13, 2014 | 4.390 | 4.660 | 4.010 | 4.629 | 685,676 | +0.68(+17.18%) |
Oct 10, 2014 | 3.770 | 4.090 | 3.643 | 3.950 | 305,932 | +0.33(+9.12%) |
Oct 09, 2014 | 3.650 | 3.710 | 3.610 | 3.620 | 17,278 | +0.00(+0.00%) |
Oct 08, 2014 | 3.624 | 3.665 | 3.600 | 3.620 | 7,879 | -0.08(-2.16%) |
Oct 07, 2014 | 3.720 | 3.780 | 3.623 | 3.700 | 10,748 | -0.02(-0.53%) |
Oct 06, 2014 | 3.740 | 3.740 | 3.576 | 3.720 | 22,159 | -0.02(-0.54%) |
Oct 03, 2014 | 3.700 | 3.763 | 3.700 | 3.740 | 21,632 | +0.04(+1.08%) |
Oct 02, 2014 | 3.550 | 3.730 | 3.550 | 3.700 | 17,400 | +0.06(+1.65%) |
Oct 01, 2014 | 3.630 | 3.720 | 3.620 | 3.640 | 22,216 | -0.08(-2.15%) |
Sep 30, 2014 | 3.690 | 3.720 | 3.620 | 3.720 | 7,759 | +0.07(+1.92%) |
Sep 29, 2014 | 3.650 | 3.750 | 3.540 | 3.650 | 15,153 | +0.01(+0.27%) |
Sep 26, 2014 | 3.558 | 3.690 | 3.558 | 3.640 | 1,875 | -0.01(-0.27%) |
Sep 25, 2014 | 3.690 | 3.690 | 3.620 | 3.650 | 16,329 | -0.04(-1.08%) |
Sep 24, 2014 | 3.560 | 3.690 | 3.540 | 3.690 | 8,509 | +0.10(+2.79%) |
Sep 23, 2014 | 3.550 | 3.640 | 3.540 | 3.590 | 3,228 | -0.01(-0.28%) |
Sep 22, 2014 | 3.710 | 3.710 | 3.580 | 3.600 | 3,562 | -0.17(-4.51%) |
Sep 19, 2014 | 3.550 | 3.770 | 3.530 | 3.770 | 12,166 | +0.19(+5.31%) |
Sep 18, 2014 | 3.570 | 3.580 | 3.560 | 3.580 | 9,718 | +0.02(+0.56%) |
Sep 17, 2014 | 3.535 | 3.570 | 3.500 | 3.560 | 9,910 | +0.04(+1.25%) |
Sep 16, 2014 | 3.460 | 3.516 | 3.450 | 3.516 | 5,052 | +0.06(+1.62%) |
Sep 15, 2014 | 3.460 | 3.460 | 3.450 | 3.460 | 4,934 | -0.04(-1.14%) |
Sep 12, 2014 | 3.460 | 3.520 | 3.460 | 3.500 | 7,122 | +0.09(+2.64%) |
Sep 11, 2014 | 3.420 | 3.535 | 3.410 | 3.410 | 8,790 | +0.00(+0.00%) |
Sep 10, 2014 | 3.410 | 3.494 | 3.400 | 3.410 | 1,307 | +0.01(+0.29%) |
Sep 09, 2014 | 3.400 | 3.500 | 3.400 | 3.400 | 29,433 | +0.00(+0.00%) |
Sep 08, 2014 | 3.540 | 3.570 | 3.340 | 3.400 | 84,510 | -0.10(-2.86%) |
Sep 05, 2014 | 3.500 | 3.550 | 3.475 | 3.500 | 9,400 | +0.05(+1.45%) |
Sep 04, 2014 | 3.430 | 3.510 | 3.430 | 3.450 | 8,027 | -0.04(-1.15%) |
Sep 03, 2014 | 3.660 | 3.660 | 3.440 | 3.490 | 32,962 | -0.12(-3.32%) |
Sep 02, 2014 | 3.760 | 3.600 | 3.600 | 3.610 | 31,245 | +0.01(+0.28%) |
Aug 29, 2014 | 3.680 | 3.600 | 3.600 | 3.600 | 31,600 | -0.08(-2.17%) |
Aug 28, 2014 | 3.620 | 3.700 | 3.700 | 3.680 | 34,000 | -0.02(-0.54%) |
Aug 27, 2014 | 3.790 | 3.800 | 3.610 | 3.700 | 23,580 | -0.01(-0.27%) |
Aug 26, 2014 | 3.740 | 3.740 | 3.670 | 3.710 | 1,873 | +0.02(+0.54%) |
Aug 25, 2014 | 3.750 | 3.860 | 3.580 | 3.690 | 71,760 | -0.05(-1.34%) |
Aug 22, 2014 | 3.590 | 3.750 | 3.573 | 3.740 | 42,162 | +0.17(+4.76%) |
Aug 21, 2014 | 3.580 | 3.600 | 3.550 | 3.570 | 16,639 | +0.05(+1.42%) |
Aug 20, 2014 | 3.640 | 3.640 | 3.640 | 3.520 | 341 | +0.03(+0.86%) |
Aug 19, 2014 | 3.500 | 3.520 | 3.450 | 3.490 | 14,575 | -0.01(-0.43%) |
Aug 18, 2014 | 3.550 | 3.550 | 3.448 | 3.505 | 170,661 | -0.02(-0.43%) |
Aug 15, 2014 | 3.617 | 3.697 | 3.420 | 3.520 | 34,969 | -0.07(-1.95%) |
Aug 14, 2014 | 3.720 | 3.720 | 3.550 | 3.590 | 27,750 | -0.09(-2.45%) |
Aug 13, 2014 | 3.540 | 3.720 | 3.451 | 3.680 | 91,355 | +0.18(+5.14%) |
Aug 12, 2014 | 3.553 | 3.553 | 3.500 | 3.500 | 700 | -0.06(-1.69%) |
Aug 11, 2014 | 3.510 | 3.670 | 3.510 | 3.560 | 14,926 | +0.15(+4.40%) |
Aug 08, 2014 | 3.500 | 3.500 | 3.348 | 3.410 | 6,547 | -0.08(-2.29%) |
Aug 07, 2014 | 3.390 | 3.520 | 3.282 | 3.490 | 106,938 | +0.23(+7.11%) |
Aug 06, 2014 | 3.240 | 3.295 | 3.240 | 3.258 | 10,025 | +0.02(+0.57%) |
Aug 05, 2014 | 3.230 | 3.240 | 3.130 | 3.240 | 4,790 | +0.10(+3.18%) |
Aug 04, 2014 | 3.230 | 3.290 | 3.040 | 3.140 | 36,420 | -0.02(-0.63%) |