Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.620 | 3.686 | 3.601 | 3.611 | 9,407 | -0.01(-0.26%) |
Oct 30, 2014 | 3.695 | 3.705 | 3.611 | 3.620 | 6,050 | -0.06(-1.53%) |
Oct 29, 2014 | 3.620 | 3.676 | 3.545 | 3.676 | 6,574 | -0.03(-0.76%) |
Oct 28, 2014 | 3.611 | 3.705 | 3.611 | 3.705 | 1,402 | +0.11(+3.13%) |
Oct 27, 2014 | 3.705 | 3.705 | 3.592 | 3.592 | 1,347 | -0.11(-3.04%) |
Oct 24, 2014 | 3.592 | 3.705 | 3.592 | 3.705 | 2,442 | +0.11(+3.03%) |
Oct 23, 2014 | 3.676 | 3.676 | 3.592 | 3.596 | 5,441 | -0.11(-2.94%) |
Oct 22, 2014 | 3.686 | 3.705 | 3.592 | 3.705 | 3,454 | +0.01(+0.25%) |
Oct 21, 2014 | 3.697 | 3.697 | 3.583 | 3.695 | 3,434 | +0.00(+0.00%) |
Oct 20, 2014 | 3.676 | 3.695 | 3.573 | 3.695 | 2,027 | +0.02(+0.51%) |
Oct 17, 2014 | 3.642 | 3.695 | 3.536 | 3.676 | 6,073 | -0.02(-0.51%) |
Oct 16, 2014 | 3.601 | 3.695 | 3.601 | 3.695 | 2,457 | +0.00(+0.00%) |
Oct 15, 2014 | 3.545 | 3.714 | 3.536 | 3.695 | 4,432 | +0.06(+1.55%) |
Oct 14, 2014 | 3.611 | 3.639 | 3.493 | 3.639 | 3,047 | +0.03(+0.95%) |
Oct 13, 2014 | 3.742 | 3.742 | 3.605 | 3.605 | 2,629 | -0.15(-3.91%) |
Oct 10, 2014 | 3.751 | 3.751 | 3.742 | 3.751 | 1,077 | +0.00(+0.00%) |
Oct 09, 2014 | 3.751 | 3.751 | 3.751 | 3.751 | 1,283 | -0.00(-0.00%) |
Oct 08, 2014 | 3.658 | 3.751 | 3.620 | 3.751 | 4,318 | +0.00(+0.00%) |
Oct 07, 2014 | 3.705 | 3.751 | 3.583 | 3.751 | 2,819 | +0.00(+0.00%) |
Oct 03, 2014 | 3.751 | 3.751 | 3.751 | 3.751 | 2,452 | +0.00(+0.00%) |
Oct 02, 2014 | 3.648 | 3.751 | 3.639 | 3.751 | 959 | +0.00(+0.00%) |
Oct 01, 2014 | 3.751 | 3.751 | 3.751 | 3.751 | 286 | +0.02(+0.50%) |
Sep 30, 2014 | 3.733 | 3.733 | 3.723 | 3.733 | 2,218 | +0.00(+0.00%) |
Sep 29, 2014 | 3.695 | 3.733 | 3.583 | 3.733 | 10,126 | +0.08(+2.05%) |
Sep 26, 2014 | 3.508 | 3.676 | 3.508 | 3.658 | 7,383 | +0.10(+2.90%) |
Sep 25, 2014 | 3.581 | 3.589 | 3.545 | 3.555 | 3,362 | +0.03(+0.80%) |
Sep 24, 2014 | 3.639 | 3.695 | 3.526 | 3.526 | 11,627 | -0.03(-0.79%) |
Sep 23, 2014 | 3.583 | 3.710 | 3.526 | 3.555 | 4,959 | -0.10(-2.82%) |
Sep 22, 2014 | 3.517 | 3.695 | 3.470 | 3.658 | 4,420 | +0.25(+7.44%) |
Sep 19, 2014 | 3.639 | 3.658 | 3.404 | 3.404 | 9,047 | -0.25(-6.92%) |
Sep 18, 2014 | 3.770 | 3.770 | 3.648 | 3.658 | 3,978 | -0.11(-2.98%) |
Sep 17, 2014 | 3.705 | 3.770 | 3.705 | 3.770 | 1,713 | +0.07(+1.77%) |
Sep 16, 2014 | 3.705 | 3.705 | 3.676 | 3.705 | 3,796 | +0.01(+0.25%) |
Sep 15, 2014 | 3.714 | 3.742 | 3.639 | 3.695 | 5,805 | +0.01(+0.25%) |
Sep 12, 2014 | 3.742 | 3.742 | 3.686 | 3.686 | 2,483 | -0.06(-1.50%) |
Sep 11, 2014 | 3.808 | 3.817 | 3.686 | 3.742 | 2,211 | -0.08(-1.97%) |
Sep 10, 2014 | 3.817 | 3.817 | 3.695 | 3.817 | 3,610 | +0.00(+0.00%) |
Sep 09, 2014 | 3.693 | 3.817 | 3.693 | 3.817 | 2,806 | +0.00(+0.00%) |
Sep 08, 2014 | 3.817 | 3.817 | 3.747 | 3.817 | 944 | +0.00(+0.00%) |
Sep 05, 2014 | 3.714 | 3.817 | 3.714 | 3.817 | 2,055 | +0.04(+0.99%) |
Sep 04, 2014 | 3.808 | 3.808 | 3.780 | 3.780 | 1,727 | -0.03(-0.74%) |
Sep 03, 2014 | 3.723 | 3.817 | 3.695 | 3.808 | 5,018 | +0.04(+1.00%) |
Sep 02, 2014 | 3.798 | 3.836 | 3.723 | 3.770 | 7,755 | -0.06(-1.47%) |
Aug 29, 2014 | 3.827 | 3.827 | 3.827 | 3.827 | 7,037 | -0.06(-1.45%) |
Aug 28, 2014 | 3.873 | 3.883 | 3.873 | 3.883 | 1,471 | +0.12(+3.24%) |
Aug 27, 2014 | 3.873 | 3.873 | 3.761 | 3.761 | 7,006 | -0.10(-2.67%) |
Aug 26, 2014 | 3.874 | 3.892 | 3.864 | 3.864 | 3,390 | -0.03(-0.72%) |
Aug 25, 2014 | 3.817 | 3.892 | 3.803 | 3.892 | 746 | +0.00(+0.00%) |
Aug 22, 2014 | 3.902 | 3.911 | 3.883 | 3.892 | 4,381 | -0.02(-0.48%) |
Aug 21, 2014 | 3.902 | 3.911 | 3.817 | 3.911 | 6,064 | +0.00(+0.00%) |
Aug 20, 2014 | 3.911 | 3.911 | 3.845 | 3.911 | 5,237 | +0.00(+0.00%) |
Aug 19, 2014 | 3.892 | 3.911 | 3.836 | 3.911 | 6,581 | +0.03(+0.90%) |
Aug 18, 2014 | 3.892 | 3.902 | 3.808 | 3.876 | 7,336 | -0.03(-0.65%) |
Aug 15, 2014 | 3.855 | 3.939 | 3.714 | 3.902 | 18,877 | -0.08(-1.89%) |
Aug 14, 2014 | 3.939 | 3.977 | 3.817 | 3.977 | 10,587 | +0.03(+0.71%) |
Aug 13, 2014 | 3.930 | 3.986 | 3.845 | 3.948 | 20,541 | +0.10(+2.68%) |
Aug 12, 2014 | 3.977 | 3.977 | 3.817 | 3.845 | 9,613 | -0.14(-3.53%) |
Aug 11, 2014 | 3.930 | 3.986 | 3.699 | 3.986 | 8,344 | +0.06(+1.43%) |
Aug 08, 2014 | 3.883 | 3.892 | 3.812 | 3.930 | 18,582 | -0.06(-1.41%) |
Aug 07, 2014 | 3.883 | 3.986 | 3.883 | 3.986 | 801 | +0.03(+0.71%) |
Aug 06, 2014 | 4.042 | 4.098 | 3.714 | 3.958 | 13,178 | -0.08(-2.09%) |
Aug 05, 2014 | 3.789 | 4.108 | 3.751 | 4.042 | 14,005 | +0.32(+8.51%) |
Aug 04, 2014 | 3.827 | 3.827 | 3.667 | 3.725 | 8,795 | -0.10(-2.65%) |