Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.739 | 3.739 | 3.671 | 3.724 | 10,238 | +0.01(+0.20%) |
Oct 30, 2014 | 3.515 | 3.739 | 3.515 | 3.716 | 18,451 | +0.02(+0.61%) |
Oct 29, 2014 | 3.739 | 3.739 | 3.515 | 3.694 | 30,263 | -0.03(-0.80%) |
Oct 28, 2014 | 3.694 | 3.731 | 3.694 | 3.724 | 8,606 | +0.03(+0.81%) |
Oct 27, 2014 | 3.724 | 3.716 | 3.694 | 3.694 | 8,710 | -0.02(-0.60%) |
Oct 24, 2014 | 3.724 | 3.753 | 3.694 | 3.716 | 8,045 | -0.01(-0.20%) |
Oct 23, 2014 | 3.724 | 3.731 | 3.686 | 3.724 | 12,019 | +0.03(+0.81%) |
Oct 22, 2014 | 3.724 | 3.694 | 10,907 | +0.01(+0.20%) | ||
Oct 21, 2014 | 3.724 | 3.724 | 3.649 | 3.686 | 22,386 | -0.01(-0.20%) |
Oct 20, 2014 | 3.671 | 3.724 | 3.671 | 3.694 | 48,050 | +0.02(+0.61%) |
Oct 17, 2014 | 3.724 | 3.724 | 3.664 | 3.671 | 36,395 | -0.04(-1.01%) |
Oct 16, 2014 | 3.724 | 3.724 | 3.552 | 3.709 | 10,153 | -0.01(-0.40%) |
Oct 15, 2014 | 3.955 | 3.977 | 3.671 | 3.724 | 18,071 | +0.03(+0.81%) |
Oct 14, 2014 | 3.671 | 3.731 | 3.656 | 3.694 | 18,205 | +0.02(+0.61%) |
Oct 13, 2014 | 3.679 | 3.679 | 3.567 | 3.671 | 18,847 | -0.01(-0.20%) |
Oct 10, 2014 | 3.679 | 3.679 | 3.500 | 3.679 | 14,393 | +0.00(+0.00%) |
Oct 09, 2014 | 3.679 | 3.679 | 3.656 | 3.679 | 1,813 | +0.00(+0.00%) |
Oct 08, 2014 | 3.619 | 3.679 | 3.619 | 3.679 | 7,064 | +0.00(+0.00%) |
Oct 07, 2014 | 3.619 | 3.694 | 3.619 | 3.679 | 9,989 | +0.00(+0.00%) |
Oct 06, 2014 | 3.649 | 3.679 | 3.612 | 3.679 | 8,720 | +0.01(+0.20%) |
Oct 03, 2014 | 3.679 | 3.679 | 3.635 | 3.671 | 6,675 | +0.01(+0.20%) |
Oct 02, 2014 | 3.664 | 3.694 | 3.545 | 3.664 | 29,224 | -0.03(-0.81%) |
Oct 01, 2014 | 3.709 | 3.709 | 3.642 | 3.694 | 19,966 | -0.01(-0.40%) |
Sep 30, 2014 | 3.709 | 3.709 | 3.656 | 3.709 | 11,130 | +0.01(+0.40%) |
Sep 29, 2014 | 3.627 | 3.701 | 3.627 | 3.694 | 18,162 | -0.01(-0.20%) |
Sep 26, 2014 | 3.701 | 3.701 | 3.627 | 3.701 | 12,793 | +0.07(+1.85%) |
Sep 25, 2014 | 3.701 | 3.701 | 3.627 | 3.634 | 11,437 | -0.04(-1.22%) |
Sep 24, 2014 | 3.642 | 3.686 | 3.515 | 3.679 | 12,200 | +0.01(+0.20%) |
Sep 23, 2014 | 3.686 | 3.686 | 3.612 | 3.671 | 24,764 | +0.01(+0.41%) |
Sep 22, 2014 | 3.694 | 3.694 | 3.604 | 3.656 | 27,289 | -0.04(-1.01%) |
Sep 19, 2014 | 3.686 | 3.694 | 3.642 | 3.694 | 24,060 | +0.01(+0.41%) |
Sep 18, 2014 | 3.679 | 3.679 | 3.612 | 3.679 | 5,080 | +0.03(+0.82%) |
Sep 17, 2014 | 3.567 | 3.694 | 3.567 | 3.649 | 25,050 | +0.03(+0.82%) |
Sep 16, 2014 | 3.522 | 3.619 | 3.507 | 3.619 | 18,726 | +0.10(+2.97%) |
Sep 15, 2014 | 3.545 | 3.545 | 3.485 | 3.515 | 36,829 | -0.02(-0.63%) |
Sep 12, 2014 | 3.462 | 3.545 | 3.462 | 3.537 | 13,784 | +0.04(+1.07%) |
Sep 11, 2014 | 3.485 | 3.507 | 3.455 | 3.500 | 14,607 | -0.01(-0.21%) |
Sep 10, 2014 | 3.500 | 3.507 | 3.470 | 3.507 | 3,729 | +0.01(+0.21%) |
Sep 09, 2014 | 3.507 | 3.507 | 3.433 | 3.500 | 21,914 | +0.01(+0.43%) |
Sep 08, 2014 | 3.462 | 3.507 | 3.397 | 3.485 | 24,242 | -0.01(-0.43%) |
Sep 05, 2014 | 3.395 | 3.500 | 3.302 | 3.500 | 41,325 | +0.07(+1.96%) |
Sep 04, 2014 | 3.492 | 3.500 | 3.403 | 3.433 | 16,282 | -0.04(-1.29%) |
Sep 03, 2014 | 3.507 | 3.507 | 3.358 | 3.477 | 15,904 | +0.02(+0.65%) |
Sep 02, 2014 | 3.507 | 3.507 | 3.380 | 3.455 | 16,472 | -0.05(-1.49%) |
Aug 29, 2014 | 3.507 | 3.507 | 3.507 | 0 | +0.00(+0.00%) | |
Aug 28, 2014 | 3.507 | 3.403 | 3.507 | 15,563 | +0.10(+3.07%) | |
Aug 27, 2014 | 3.395 | 3.433 | 3.351 | 3.403 | 41,986 | +0.03(+0.88%) |
Aug 26, 2014 | 3.358 | 3.395 | 3.298 | 3.373 | 51,105 | +0.01(+0.22%) |
Aug 25, 2014 | 3.395 | 3.425 | 3.358 | 3.365 | 15,606 | -0.06(-1.74%) |
Aug 22, 2014 | 3.433 | 3.425 | 3.425 | 5,849 | -0.01(-0.22%) | |
Aug 21, 2014 | 3.462 | 3.470 | 3.358 | 3.433 | 14,312 | -0.03(-0.86%) |
Aug 20, 2014 | 3.470 | 3.470 | 3.462 | 6,845 | -0.01(-0.21%) | |
Aug 19, 2014 | 3.403 | 3.470 | 3.402 | 3.470 | 17,244 | +0.03(+0.87%) |
Aug 18, 2014 | 3.470 | 3.507 | 3.321 | 3.440 | 47,052 | -0.01(-0.43%) |
Aug 15, 2014 | 3.448 | 3.507 | 3.448 | 3.455 | 68,403 | -0.09(-2.53%) |
Aug 14, 2014 | 3.059 | 4.067 | 3.037 | 3.545 | 152,275 | +0.49(+15.85%) |
Aug 13, 2014 | 3.067 | 3.067 | 2.951 | 3.059 | 14,490 | +0.02(+0.74%) |
Aug 12, 2014 | 3.007 | 3.052 | 2.992 | 3.037 | 5,270 | -0.02(-0.73%) |
Aug 11, 2014 | 3.067 | 3.074 | 2.940 | 3.059 | 13,591 | +0.04(+1.23%) |
Aug 08, 2014 | 2.970 | 3.067 | 2.970 | 3.022 | 6,475 | +0.00(+0.00%) |
Aug 07, 2014 | 3.000 | 3.112 | 3.000 | 3.022 | 5,534 | +0.00(+0.00%) |
Aug 06, 2014 | 3.037 | 3.045 | 2.985 | 3.022 | 21,948 | -0.05(-1.70%) |
Aug 05, 2014 | 3.022 | 3.127 | 3.002 | 3.074 | 17,874 | -0.01(-0.24%) |
Aug 04, 2014 | 3.089 | 3.127 | 3.045 | 3.082 | 11,243 | -0.01(-0.24%) |