Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.835 | 3.840 | 3.826 | 3.840 | 504,599 | +0.00(+0.12%) |
Nov 26, 2014 | 3.831 | 3.835 | 3.835 | 3.835 | 895,117 | +0.00(+0.12%) |
Nov 25, 2014 | 3.831 | 3.835 | 3.822 | 3.831 | 840,360 | +0.00(+0.12%) |
Nov 24, 2014 | 3.826 | 3.831 | 3.822 | 3.826 | 1,483,731 | +0.01(+0.36%) |
Nov 21, 2014 | 3.845 | 3.849 | 3.813 | 3.813 | 1,543,445 | -0.01(-0.24%) |
Nov 20, 2014 | 3.822 | 3.829 | 3.817 | 3.822 | 1,013,042 | -0.00(-0.12%) |
Nov 19, 2014 | 3.826 | 3.831 | 3.817 | 3.826 | 837,052 | -0.01(-0.36%) |
Nov 18, 2014 | 3.813 | 3.840 | 3.813 | 3.840 | 588,638 | +0.02(+0.60%) |
Nov 17, 2014 | 3.813 | 3.826 | 3.803 | 3.817 | 452,029 | -0.01(-0.24%) |
Nov 14, 2014 | 3.831 | 3.835 | 3.813 | 3.826 | 796,100 | +0.00(+0.00%) |
Nov 13, 2014 | 3.817 | 3.835 | 3.813 | 3.826 | 830,991 | +0.02(+0.48%) |
Nov 12, 2014 | 3.845 | 3.845 | 3.808 | 3.808 | 954,920 | -0.04(-1.11%) |
Nov 11, 2014 | 3.805 | 3.851 | 3.796 | 3.851 | 855,034 | +0.05(+1.19%) |
Nov 10, 2014 | 3.833 | 3.833 | 3.796 | 3.805 | 1,023,363 | -0.02(-0.59%) |
Nov 07, 2014 | 3.842 | 3.842 | 3.814 | 3.828 | 915,473 | -0.02(-0.47%) |
Nov 06, 2014 | 3.833 | 3.846 | 3.819 | 3.846 | 723,220 | +0.01(+0.36%) |
Nov 05, 2014 | 3.842 | 3.842 | 3.805 | 3.833 | 1,035,246 | +0.02(+0.48%) |
Nov 04, 2014 | 3.814 | 3.819 | 3.787 | 3.814 | 1,023,832 | -0.02(-0.59%) |
Nov 03, 2014 | 3.819 | 3.851 | 3.801 | 3.837 | 2,236,626 | +0.04(+1.08%) |
Oct 31, 2014 | 3.838 | 3.838 | 3.787 | 3.796 | 1,498,439 | +0.03(+0.72%) |
Oct 30, 2014 | 3.737 | 3.801 | 3.737 | 3.769 | 964,733 | +0.00(+0.00%) |
Oct 29, 2014 | 3.773 | 3.778 | 3.746 | 3.769 | 862,651 | +0.00(+0.12%) |
Oct 28, 2014 | 3.746 | 3.769 | 3.737 | 3.764 | 1,069,568 | +0.04(+0.98%) |
Oct 27, 2014 | 3.719 | 3.728 | 3.728 | 3.728 | 554,765 | +0.00(+0.00%) |
Oct 24, 2014 | 3.710 | 3.728 | 3.705 | 3.728 | 629,024 | +0.02(+0.49%) |
Oct 23, 2014 | 3.705 | 3.714 | 3.696 | 3.710 | 804,291 | +0.04(+0.99%) |
Oct 22, 2014 | 3.701 | 3.710 | 3.664 | 3.673 | 1,002,784 | -0.02(-0.61%) |
Oct 21, 2014 | 3.623 | 3.696 | 3.610 | 3.696 | 1,537,505 | +0.09(+2.52%) |
Oct 20, 2014 | 3.592 | 3.610 | 3.587 | 3.605 | 731,104 | -0.00(-0.13%) |
Oct 17, 2014 | 3.560 | 3.619 | 3.546 | 3.610 | 1,046,952 | +0.09(+2.45%) |
Oct 16, 2014 | 3.423 | 3.528 | 3.414 | 3.523 | 1,835,774 | +0.07(+1.97%) |
Oct 15, 2014 | 3.455 | 3.473 | 3.305 | 3.455 | 2,732,610 | -0.05(-1.30%) |
Oct 14, 2014 | 3.473 | 3.514 | 3.469 | 3.501 | 1,791,658 | +0.02(+0.52%) |
Oct 13, 2014 | 3.569 | 3.582 | 3.482 | 3.482 | 1,270,778 | -0.09(-2.42%) |
Oct 10, 2014 | 3.614 | 3.642 | 3.569 | 3.569 | 1,165,388 | -0.05(-1.50%) |
Oct 09, 2014 | 3.668 | 3.672 | 3.619 | 3.623 | 791,039 | -0.04(-1.22%) |
Oct 08, 2014 | 3.623 | 3.668 | 3.592 | 3.668 | 983,029 | +0.05(+1.36%) |
Oct 07, 2014 | 3.623 | 3.646 | 3.614 | 3.619 | 925,723 | -0.02(-0.61%) |
Oct 06, 2014 | 3.650 | 3.668 | 3.637 | 3.641 | 987,895 | +0.00(+0.12%) |
Oct 03, 2014 | 3.628 | 3.646 | 3.623 | 3.637 | 941,827 | +0.04(+0.99%) |
Oct 02, 2014 | 3.601 | 3.610 | 3.552 | 3.601 | 2,057,556 | -0.02(-0.62%) |
Oct 01, 2014 | 3.650 | 3.655 | 3.619 | 3.623 | 1,275,592 | -0.04(-1.10%) |
Sep 30, 2014 | 3.668 | 3.699 | 3.655 | 3.664 | 1,429,861 | -0.01(-0.24%) |
Sep 29, 2014 | 3.646 | 3.677 | 3.646 | 3.672 | 1,181,003 | +0.00(+0.12%) |
Sep 26, 2014 | 3.650 | 3.673 | 3.646 | 3.668 | 756,653 | +0.00(+0.12%) |
Sep 25, 2014 | 3.699 | 3.699 | 3.655 | 3.664 | 1,073,572 | -0.04(-0.97%) |
Sep 24, 2014 | 3.677 | 3.704 | 3.668 | 3.699 | 720,681 | +0.02(+0.61%) |
Sep 23, 2014 | 3.677 | 3.695 | 3.672 | 3.677 | 625,360 | -0.01(-0.36%) |
Sep 22, 2014 | 3.713 | 3.717 | 3.681 | 3.690 | 714,936 | -0.03(-0.72%) |
Sep 19, 2014 | 3.722 | 3.731 | 3.708 | 3.717 | 806,942 | +0.00(+0.00%) |
Sep 18, 2014 | 3.713 | 3.731 | 3.713 | 3.717 | 762,450 | +0.01(+0.24%) |
Sep 17, 2014 | 3.717 | 3.726 | 3.704 | 3.708 | 973,020 | -0.01(-0.24%) |
Sep 16, 2014 | 3.681 | 3.731 | 3.677 | 3.717 | 976,814 | +0.03(+0.85%) |
Sep 15, 2014 | 3.681 | 3.690 | 3.668 | 3.686 | 794,388 | +0.01(+0.37%) |
Sep 12, 2014 | 3.699 | 3.699 | 3.664 | 3.672 | 442,741 | -0.03(-0.72%) |
Sep 11, 2014 | 3.699 | 3.704 | 3.681 | 3.699 | 843,135 | -0.00(-0.04%) |
Sep 10, 2014 | 3.683 | 3.705 | 3.678 | 3.701 | 1,112,540 | +0.01(+0.36%) |
Sep 09, 2014 | 3.705 | 3.710 | 3.679 | 3.687 | 699,960 | -0.01(-0.36%) |
Sep 08, 2014 | 3.710 | 3.723 | 3.687 | 3.701 | 693,824 | -0.02(-0.48%) |
Sep 05, 2014 | 3.692 | 3.723 | 3.692 | 3.719 | 874,071 | +0.00(+0.12%) |
Sep 04, 2014 | 3.736 | 3.745 | 3.710 | 3.714 | 771,484 | -0.01(-0.36%) |
Sep 03, 2014 | 3.736 | 3.740 | 3.723 | 3.727 | 734,349 | -0.00(-0.12%) |