Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 3.761 | 3.846 | 3.676 | 3.676 | 228,152 | -0.07(-1.94%) |
Jul 31, 2014 | 3.870 | 3.870 | 3.749 | 3.749 | 119,928 | -0.10(-2.68%) |
Jul 30, 2014 | 3.949 | 3.949 | 3.852 | 3.852 | 49,329 | -0.07(-1.70%) |
Jul 29, 2014 | 3.949 | 3.954 | 3.852 | 3.919 | 66,085 | +0.02(+0.58%) |
Jul 28, 2014 | 3.902 | 3.926 | 3.860 | 3.896 | 78,987 | +0.01(+0.31%) |
Jul 25, 2014 | 3.926 | 3.950 | 3.878 | 3.884 | 124,466 | -0.02(-0.61%) |
Jul 24, 2014 | 3.860 | 3.920 | 3.860 | 3.908 | 57,499 | +0.05(+1.40%) |
Jul 23, 2014 | 3.920 | 3.926 | 3.782 | 3.854 | 219,951 | -0.02(-0.46%) |
Jul 22, 2014 | 3.884 | 3.896 | 3.872 | 3.872 | 83,428 | -0.01(-0.31%) |
Jul 21, 2014 | 3.866 | 3.920 | 3.860 | 3.884 | 82,965 | +0.01(+0.31%) |
Jul 18, 2014 | 3.836 | 3.902 | 3.836 | 3.872 | 54,043 | +0.02(+0.47%) |
Jul 17, 2014 | 3.902 | 3.914 | 3.836 | 3.854 | 42,070 | -0.03(-0.69%) |
Jul 16, 2014 | 3.872 | 3.884 | 3.836 | 3.881 | 28,675 | +0.03(+0.85%) |
Jul 15, 2014 | 3.818 | 3.920 | 3.806 | 3.848 | 82,780 | +0.05(+1.26%) |
Jul 14, 2014 | 3.794 | 3.830 | 3.776 | 3.800 | 136,499 | +0.02(+0.47%) |
Jul 11, 2014 | 3.818 | 3.836 | 3.776 | 3.782 | 53,891 | -0.06(-1.56%) |
Jul 10, 2014 | 3.890 | 3.890 | 3.812 | 3.842 | 47,974 | -0.05(-1.38%) |
Jul 09, 2014 | 3.878 | 3.920 | 3.860 | 3.896 | 48,448 | +0.02(+0.62%) |
Jul 08, 2014 | 3.848 | 3.890 | 3.770 | 3.872 | 180,528 | +0.05(+1.41%) |
Jul 07, 2014 | 3.878 | 3.878 | 3.680 | 3.818 | 218,360 | -0.06(-1.54%) |
Jul 03, 2014 | 3.938 | 3.878 | 3.878 | 3.878 | 35,760 | -0.04(-1.07%) |
Jul 02, 2014 | 3.908 | 3.926 | 3.866 | 3.920 | 90,226 | +0.03(+0.77%) |