Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.737 | 3.747 | 3.670 | 3.670 | 1,849,799 | -0.05(-1.36%) |
Sep 29, 2014 | 3.731 | 3.764 | 3.717 | 3.721 | 1,532,893 | -0.04(-1.16%) |
Sep 26, 2014 | 3.747 | 3.769 | 3.704 | 3.764 | 1,854,032 | +0.02(+0.63%) |
Sep 25, 2014 | 3.717 | 3.751 | 3.714 | 3.741 | 2,788,025 | +0.00(+0.00%) |
Sep 24, 2014 | 3.697 | 3.781 | 3.673 | 3.741 | 6,454,973 | +0.03(+0.82%) |
Sep 23, 2014 | 3.684 | 3.737 | 3.681 | 3.710 | 2,573,281 | +0.03(+0.80%) |
Sep 22, 2014 | 3.720 | 3.720 | 3.674 | 3.681 | 1,836,367 | -0.03(-0.80%) |
Sep 19, 2014 | 3.773 | 3.773 | 3.697 | 3.710 | 2,915,789 | -0.05(-1.22%) |
Sep 18, 2014 | 3.769 | 3.789 | 3.756 | 3.756 | 1,464,027 | +0.00(+0.09%) |
Sep 17, 2014 | 3.747 | 3.786 | 3.738 | 3.753 | 1,567,124 | +0.01(+0.18%) |
Sep 16, 2014 | 3.763 | 3.779 | 3.747 | 3.747 | 1,250,998 | -0.03(-0.87%) |
Sep 15, 2014 | 3.802 | 3.802 | 3.740 | 3.779 | 2,832,843 | +0.00(+0.00%) |
Sep 12, 2014 | 3.766 | 3.786 | 3.756 | 3.779 | 1,912,604 | -0.00(-0.09%) |
Sep 11, 2014 | 3.802 | 3.809 | 3.776 | 3.783 | 2,233,480 | -0.02(-0.52%) |
Sep 10, 2014 | 3.806 | 3.809 | 3.783 | 3.802 | 1,906,767 | +0.01(+0.26%) |
Sep 09, 2014 | 3.789 | 3.815 | 3.776 | 3.792 | 2,136,573 | -0.01(-0.17%) |
Sep 08, 2014 | 3.763 | 3.819 | 3.763 | 3.799 | 6,721,944 | +0.06(+1.49%) |
Sep 05, 2014 | 3.750 | 3.799 | 3.701 | 3.743 | 25,056,610 | -0.15(-3.79%) |
Sep 04, 2014 | 3.891 | 3.904 | 3.891 | 3.891 | 1,238,184 | +0.02(+0.51%) |
Sep 03, 2014 | 3.917 | 3.930 | 3.868 | 3.871 | 1,241,887 | -0.04(-0.92%) |
Sep 02, 2014 | 3.920 | 3.920 | 3.888 | 3.907 | 1,159,926 | +0.00(+0.08%) |
Aug 29, 2014 | 3.884 | 3.904 | 3.904 | 3.904 | 966,567 | +0.03(+0.76%) |
Aug 28, 2014 | 3.855 | 3.886 | 3.845 | 3.874 | 884,035 | +0.02(+0.60%) |
Aug 27, 2014 | 3.868 | 3.888 | 3.838 | 3.852 | 1,472,803 | +0.00(+0.09%) |
Aug 26, 2014 | 3.901 | 3.901 | 3.848 | 3.848 | 1,828,960 | -0.04(-0.93%) |
Aug 25, 2014 | 3.865 | 3.904 | 3.848 | 3.884 | 2,813,142 | +0.03(+0.85%) |
Aug 22, 2014 | 3.865 | 3.865 | 3.835 | 3.852 | 1,041,520 | -0.01(-0.25%) |
Aug 21, 2014 | 3.855 | 3.865 | 3.838 | 3.861 | 1,198,601 | +0.01(+0.17%) |
Aug 20, 2014 | 3.855 | 3.868 | 3.835 | 3.855 | 1,316,853 | +0.01(+0.26%) |
Aug 19, 2014 | 3.855 | 3.868 | 3.838 | 3.845 | 812,029 | -0.01(-0.34%) |
Aug 18, 2014 | 3.855 | 3.865 | 3.842 | 3.858 | 1,202,636 | +0.01(+0.26%) |
Aug 15, 2014 | 3.845 | 3.853 | 3.825 | 3.848 | 1,069,350 | +0.02(+0.43%) |
Aug 14, 2014 | 3.822 | 3.838 | 3.794 | 3.832 | 1,097,021 | +0.02(+0.60%) |
Aug 13, 2014 | 3.825 | 3.835 | 3.783 | 3.809 | 1,087,365 | +0.00(+0.00%) |
Aug 12, 2014 | 3.812 | 3.838 | 3.802 | 3.809 | 1,034,909 | -0.01(-0.17%) |
Aug 11, 2014 | 3.773 | 3.822 | 3.743 | 3.815 | 1,176,986 | +0.04(+1.13%) |
Aug 08, 2014 | 3.730 | 3.769 | 3.720 | 3.773 | 1,239,354 | +0.05(+1.23%) |
Aug 07, 2014 | 3.704 | 3.743 | 3.701 | 3.727 | 1,513,099 | +0.04(+0.98%) |
Aug 06, 2014 | 3.609 | 3.727 | 3.609 | 3.691 | 1,757,484 | +0.07(+1.90%) |
Aug 05, 2014 | 3.697 | 3.724 | 3.622 | 3.622 | 1,533,793 | -0.09(-2.39%) |
Aug 04, 2014 | 3.694 | 3.717 | 3.681 | 3.710 | 1,064,747 | +0.03(+0.80%) |
Aug 01, 2014 | 3.642 | 3.684 | 3.638 | 3.681 | 1,646,730 | +0.03(+0.81%) |
Jul 31, 2014 | 3.727 | 3.727 | 3.651 | 3.651 | 1,594,582 | -0.08(-2.20%) |
Jul 30, 2014 | 3.769 | 3.786 | 3.727 | 3.733 | 952,112 | -0.02(-0.52%) |
Jul 29, 2014 | 3.812 | 3.812 | 3.753 | 3.753 | 2,100,023 | -0.05(-1.29%) |
Jul 28, 2014 | 3.806 | 3.807 | 3.763 | 3.802 | 1,319,877 | +0.01(+0.17%) |
Jul 25, 2014 | 3.776 | 3.806 | 3.766 | 3.796 | 1,277,471 | +0.03(+0.70%) |
Jul 24, 2014 | 3.766 | 3.779 | 3.760 | 3.769 | 673,408 | +0.00(+0.09%) |
Jul 23, 2014 | 3.756 | 3.776 | 3.753 | 3.766 | 806,457 | +0.02(+0.44%) |
Jul 22, 2014 | 3.763 | 3.773 | 3.750 | 3.750 | 953,152 | -0.00(-0.09%) |
Jul 21, 2014 | 3.747 | 3.773 | 3.740 | 3.753 | 776,490 | +0.00(+0.00%) |
Jul 18, 2014 | 3.727 | 3.763 | 3.720 | 3.753 | 678,819 | +0.03(+0.88%) |
Jul 17, 2014 | 3.766 | 3.776 | 3.720 | 3.720 | 1,311,141 | -0.05(-1.39%) |
Jul 16, 2014 | 3.786 | 3.786 | 3.760 | 3.773 | 959,760 | -0.00(-0.09%) |
Jul 15, 2014 | 3.769 | 3.796 | 3.760 | 3.776 | 934,655 | +0.00(+0.00%) |
Jul 14, 2014 | 3.786 | 3.796 | 3.776 | 3.776 | 890,354 | +0.01(+0.35%) |
Jul 11, 2014 | 3.773 | 3.802 | 3.758 | 3.763 | 956,197 | -0.02(-0.43%) |
Jul 10, 2014 | 3.792 | 3.792 | 3.760 | 3.779 | 1,112,841 | -0.04(-1.07%) |
Jul 09, 2014 | 3.789 | 3.835 | 3.784 | 3.820 | 1,610,506 | +0.04(+1.00%) |
Jul 08, 2014 | 3.763 | 3.783 | 3.724 | 3.783 | 2,583,644 | +0.02(+0.61%) |
Jul 07, 2014 | 3.773 | 3.789 | 3.730 | 3.760 | 2,119,232 | +0.00(+0.09%) |
Jul 03, 2014 | 3.783 | 3.756 | 3.756 | 3.756 | 1,376,542 | -0.03(-0.69%) |
Jul 02, 2014 | 3.799 | 3.809 | 3.763 | 3.783 | 1,700,606 | -0.01(-0.17%) |