Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.706 | 3.803 | 3.688 | 3.785 | 42,484 | +0.08(+2.13%) |
Oct 30, 2014 | 3.730 | 3.808 | 3.639 | 3.706 | 23,340 | -0.05(-1.45%) |
Oct 29, 2014 | 3.828 | 3.834 | 3.724 | 3.761 | 76,819 | -0.06(-1.59%) |
Oct 28, 2014 | 3.737 | 3.821 | 3.685 | 3.821 | 122,905 | +0.07(+1.94%) |
Oct 27, 2014 | 3.700 | 3.749 | 3.724 | 3.749 | 95,354 | +0.02(+0.65%) |
Oct 24, 2014 | 3.700 | 3.730 | 3.682 | 3.724 | 49,368 | +0.02(+0.66%) |
Oct 23, 2014 | 3.627 | 3.712 | 3.603 | 3.700 | 109,253 | +0.13(+3.57%) |
Oct 22, 2014 | 3.670 | 3.682 | 3.573 | 3.573 | 82,838 | -0.07(-2.00%) |
Oct 21, 2014 | 3.603 | 3.682 | 3.603 | 3.646 | 102,161 | +0.09(+2.56%) |
Oct 20, 2014 | 3.512 | 3.700 | 3.512 | 3.555 | 95,613 | +0.07(+1.91%) |
Oct 17, 2014 | 3.494 | 3.585 | 3.470 | 3.488 | 93,558 | +0.05(+1.59%) |
Oct 16, 2014 | 3.360 | 3.482 | 3.312 | 3.433 | 140,919 | +0.07(+2.17%) |
Oct 15, 2014 | 3.282 | 3.445 | 3.276 | 3.360 | 163,149 | +0.07(+2.03%) |
Oct 14, 2014 | 3.282 | 3.360 | 3.251 | 3.294 | 156,957 | +0.02(+0.56%) |
Oct 13, 2014 | 3.397 | 3.397 | 3.269 | 3.276 | 193,524 | -0.12(-3.57%) |
Oct 10, 2014 | 3.330 | 3.397 | 3.282 | 3.397 | 179,653 | +0.06(+1.82%) |
Oct 09, 2014 | 3.385 | 3.391 | 3.336 | 3.336 | 123,673 | -0.05(-1.61%) |
Oct 08, 2014 | 3.481 | 3.482 | 3.385 | 3.391 | 145,161 | -0.02(-0.71%) |
Oct 07, 2014 | 3.439 | 3.451 | 3.415 | 3.415 | 61,891 | +0.00(+0.00%) |
Oct 06, 2014 | 3.427 | 3.470 | 3.415 | 3.415 | 82,989 | -0.01(-0.35%) |
Oct 03, 2014 | 3.476 | 3.493 | 3.427 | 3.427 | 98,748 | -0.05(-1.40%) |
Oct 02, 2014 | 3.470 | 3.524 | 3.448 | 3.476 | 71,304 | +0.03(+0.88%) |
Oct 01, 2014 | 3.482 | 3.482 | 3.445 | 3.445 | 65,008 | -0.02(-0.53%) |
Sep 30, 2014 | 3.482 | 3.494 | 3.458 | 3.464 | 91,935 | -0.02(-0.52%) |
Sep 29, 2014 | 3.536 | 3.536 | 3.482 | 3.482 | 95,604 | -0.05(-1.54%) |
Sep 26, 2014 | 3.530 | 3.573 | 3.494 | 3.536 | 107,857 | +0.01(+0.17%) |
Sep 25, 2014 | 3.561 | 3.561 | 3.524 | 3.530 | 32,231 | -0.00(-0.00%) |
Sep 24, 2014 | 3.524 | 3.567 | 3.482 | 3.530 | 79,826 | +0.02(+0.52%) |
Sep 23, 2014 | 3.494 | 3.524 | 3.488 | 3.512 | 43,873 | -0.01(-0.34%) |
Sep 22, 2014 | 3.488 | 3.542 | 3.470 | 3.524 | 93,090 | +0.01(+0.17%) |
Sep 19, 2014 | 3.506 | 3.518 | 3.476 | 3.518 | 78,174 | +0.04(+1.22%) |
Sep 18, 2014 | 3.470 | 3.530 | 3.470 | 3.476 | 40,523 | +0.01(+0.17%) |
Sep 17, 2014 | 3.470 | 3.506 | 3.470 | 3.470 | 53,209 | -0.02(-0.52%) |
Sep 16, 2014 | 3.494 | 3.503 | 3.470 | 3.488 | 52,471 | -0.00(-0.03%) |
Sep 15, 2014 | 3.445 | 3.518 | 3.445 | 3.489 | 98,092 | +0.07(+2.17%) |
Sep 12, 2014 | 3.500 | 3.524 | 3.415 | 3.415 | 37,825 | -0.08(-2.26%) |
Sep 11, 2014 | 3.427 | 3.518 | 3.427 | 3.494 | 40,551 | +0.04(+1.05%) |
Sep 10, 2014 | 3.482 | 3.555 | 3.458 | 3.458 | 46,195 | -0.04(-1.21%) |
Sep 09, 2014 | 3.512 | 3.530 | 3.488 | 3.500 | 73,259 | -0.01(-0.35%) |
Sep 08, 2014 | 3.573 | 3.573 | 3.512 | 3.512 | 63,315 | -0.04(-1.03%) |
Sep 05, 2014 | 3.548 | 3.548 | 3.518 | 3.548 | 41,232 | +0.00(+0.00%) |
Sep 04, 2014 | 3.573 | 3.573 | 3.532 | 3.548 | 48,267 | -0.04(-1.02%) |
Sep 03, 2014 | 3.585 | 3.585 | 3.541 | 3.585 | 50,703 | +0.02(+0.68%) |
Sep 02, 2014 | 3.530 | 3.561 | 3.518 | 3.561 | 122,257 | +0.01(+0.34%) |
Aug 29, 2014 | 3.567 | 3.548 | 3.548 | 3.548 | 23,080 | +0.00(+0.00%) |
Aug 28, 2014 | 3.573 | 3.585 | 3.534 | 3.548 | 31,176 | +0.00(+0.14%) |
Aug 27, 2014 | 3.555 | 3.573 | 3.530 | 3.544 | 37,173 | +0.00(+0.03%) |
Aug 26, 2014 | 3.585 | 3.585 | 3.536 | 3.542 | 62,456 | -0.04(-1.18%) |
Aug 25, 2014 | 3.518 | 3.585 | 3.494 | 3.585 | 139,038 | +0.09(+2.60%) |
Aug 22, 2014 | 3.542 | 3.542 | 3.542 | 3.494 | 51,274 | -0.02(-0.52%) |
Aug 21, 2014 | 3.470 | 3.542 | 3.470 | 3.512 | 54,790 | +0.01(+0.35%) |
Aug 20, 2014 | 3.336 | 3.542 | 3.312 | 3.500 | 296,930 | +0.13(+3.96%) |
Aug 19, 2014 | 3.615 | 3.621 | 3.245 | 3.367 | 782,396 | -0.23(-6.41%) |
Aug 18, 2014 | 3.670 | 3.714 | 3.548 | 3.597 | 261,010 | -0.08(-2.31%) |
Aug 15, 2014 | 3.700 | 3.730 | 3.609 | 3.682 | 34,979 | -0.01(-0.16%) |
Aug 14, 2014 | 3.652 | 3.721 | 3.652 | 3.688 | 66,386 | +0.04(+1.17%) |
Aug 13, 2014 | 3.633 | 3.664 | 3.627 | 3.645 | 58,506 | +0.01(+0.33%) |
Aug 12, 2014 | 3.664 | 3.670 | 3.597 | 3.633 | 49,864 | -0.01(-0.33%) |
Aug 11, 2014 | 3.609 | 3.741 | 3.609 | 3.646 | 90,233 | +0.01(+0.33%) |
Aug 08, 2014 | 3.615 | 3.791 | 3.585 | 3.633 | 111,721 | +0.06(+1.70%) |
Aug 07, 2014 | 3.627 | 3.688 | 3.567 | 3.573 | 80,236 | -0.02(-0.67%) |
Aug 06, 2014 | 3.603 | 3.730 | 3.573 | 3.597 | 90,875 | +0.02(+0.51%) |
Aug 05, 2014 | 3.639 | 3.676 | 3.579 | 3.579 | 162,613 | -0.04(-1.01%) |
Aug 04, 2014 | 3.670 | 3.694 | 3.615 | 3.615 | 256,544 | -0.06(-1.65%) |