Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.696 | 3.717 | 3.605 | 3.693 | 1,204,231 | +0.03(+0.74%) |
Oct 30, 2014 | 3.693 | 3.703 | 3.645 | 3.666 | 921,875 | -0.02(-0.55%) |
Oct 29, 2014 | 3.673 | 3.727 | 3.659 | 3.686 | 969,754 | +0.01(+0.28%) |
Oct 28, 2014 | 3.669 | 3.686 | 3.656 | 3.676 | 1,017,037 | +0.02(+0.46%) |
Oct 27, 2014 | 3.615 | 3.673 | 3.615 | 3.659 | 1,354,062 | +0.04(+1.22%) |
Oct 24, 2014 | 3.594 | 3.659 | 3.550 | 3.615 | 1,097,099 | +0.01(+0.28%) |
Oct 23, 2014 | 3.710 | 3.710 | 3.605 | 3.605 | 1,125,998 | -0.07(-1.94%) |
Oct 22, 2014 | 3.730 | 3.730 | 3.622 | 3.676 | 1,863,885 | +0.05(+1.31%) |
Oct 21, 2014 | 3.628 | 3.662 | 3.605 | 3.628 | 1,295,889 | +0.00(+0.00%) |
Oct 20, 2014 | 3.611 | 3.611 | 3.584 | 3.628 | 1,170,671 | +0.02(+0.47%) |
Oct 17, 2014 | 3.557 | 3.662 | 3.557 | 3.611 | 1,485,349 | +0.06(+1.62%) |
Oct 16, 2014 | 3.387 | 3.554 | 3.350 | 3.554 | 2,106,568 | +0.13(+3.66%) |
Oct 15, 2014 | 3.530 | 3.540 | 3.228 | 3.428 | 6,856,164 | -0.11(-2.98%) |
Oct 14, 2014 | 3.557 | 3.594 | 3.530 | 3.533 | 1,649,419 | -0.02(-0.57%) |
Oct 13, 2014 | 3.598 | 3.628 | 3.550 | 3.554 | 1,286,194 | -0.03(-0.85%) |
Oct 10, 2014 | 3.645 | 3.656 | 3.584 | 3.584 | 1,430,565 | -0.07(-1.86%) |
Oct 09, 2014 | 3.659 | 3.669 | 3.642 | 3.652 | 882,361 | -0.01(-0.19%) |
Oct 08, 2014 | 3.662 | 3.673 | 3.615 | 3.659 | 1,772,398 | -0.02(-0.46%) |
Oct 07, 2014 | 3.686 | 3.717 | 3.673 | 3.676 | 877,724 | -0.02(-0.64%) |
Oct 06, 2014 | 3.713 | 3.720 | 3.690 | 3.700 | 998,279 | +0.00(+0.00%) |
Oct 03, 2014 | 3.727 | 3.734 | 3.683 | 3.700 | 1,289,729 | -0.01(-0.37%) |
Oct 02, 2014 | 3.720 | 3.747 | 3.690 | 3.713 | 1,437,391 | -0.00(-0.09%) |
Oct 01, 2014 | 3.717 | 3.717 | 3.673 | 3.717 | 1,765,312 | +0.01(+0.37%) |
Sep 30, 2014 | 3.771 | 3.781 | 3.703 | 3.703 | 1,833,304 | -0.05(-1.36%) |
Sep 29, 2014 | 3.764 | 3.798 | 3.751 | 3.754 | 1,519,224 | -0.04(-1.16%) |
Sep 26, 2014 | 3.781 | 3.803 | 3.737 | 3.798 | 1,837,499 | +0.02(+0.63%) |
Sep 25, 2014 | 3.751 | 3.785 | 3.747 | 3.774 | 2,763,164 | +0.00(+0.00%) |
Sep 24, 2014 | 3.730 | 3.815 | 3.707 | 3.774 | 6,397,413 | +0.03(+0.82%) |
Sep 23, 2014 | 3.717 | 3.770 | 3.714 | 3.744 | 2,550,334 | +0.03(+0.80%) |
Sep 22, 2014 | 3.754 | 3.754 | 3.707 | 3.714 | 1,819,992 | -0.03(-0.80%) |
Sep 19, 2014 | 3.807 | 3.807 | 3.731 | 3.744 | 2,889,788 | -0.05(-1.22%) |
Sep 18, 2014 | 3.803 | 3.823 | 3.790 | 3.790 | 1,450,972 | +0.00(+0.09%) |
Sep 17, 2014 | 3.780 | 3.820 | 3.772 | 3.787 | 1,553,150 | +0.01(+0.18%) |
Sep 16, 2014 | 3.797 | 3.813 | 3.780 | 3.780 | 1,239,843 | -0.03(-0.87%) |
Sep 15, 2014 | 3.837 | 3.837 | 3.774 | 3.813 | 2,807,582 | +0.00(+0.00%) |
Sep 12, 2014 | 3.800 | 3.820 | 3.790 | 3.813 | 1,895,549 | -0.00(-0.09%) |
Sep 11, 2014 | 3.837 | 3.843 | 3.810 | 3.817 | 2,213,563 | -0.02(-0.52%) |
Sep 10, 2014 | 3.840 | 3.843 | 3.817 | 3.837 | 1,889,764 | +0.01(+0.26%) |
Sep 09, 2014 | 3.823 | 3.850 | 3.810 | 3.827 | 2,117,521 | -0.01(-0.17%) |
Sep 08, 2014 | 3.797 | 3.853 | 3.797 | 3.833 | 6,662,003 | +0.06(+1.49%) |
Sep 05, 2014 | 3.784 | 3.833 | 3.734 | 3.777 | 24,833,176 | -0.15(-3.79%) |
Sep 04, 2014 | 3.926 | 3.939 | 3.926 | 3.926 | 1,227,143 | +0.02(+0.51%) |
Sep 03, 2014 | 3.952 | 3.966 | 3.903 | 3.906 | 1,230,813 | -0.04(-0.92%) |
Sep 02, 2014 | 3.956 | 3.956 | 3.923 | 3.942 | 1,149,582 | +0.00(+0.08%) |
Aug 29, 2014 | 3.919 | 3.939 | 3.939 | 3.939 | 957,947 | +0.03(+0.76%) |
Aug 28, 2014 | 3.889 | 3.921 | 3.880 | 3.909 | 876,152 | +0.02(+0.60%) |
Aug 27, 2014 | 3.903 | 3.923 | 3.873 | 3.886 | 1,459,669 | +0.00(+0.09%) |
Aug 26, 2014 | 3.936 | 3.936 | 3.883 | 3.883 | 1,812,651 | -0.04(-0.93%) |
Aug 25, 2014 | 3.899 | 3.939 | 3.883 | 3.919 | 2,788,057 | +0.03(+0.85%) |
Aug 22, 2014 | 3.899 | 3.899 | 3.870 | 3.886 | 1,032,233 | -0.01(-0.25%) |
Aug 21, 2014 | 3.889 | 3.899 | 3.873 | 3.896 | 1,187,912 | +0.01(+0.17%) |
Aug 20, 2014 | 3.889 | 3.903 | 3.870 | 3.889 | 1,305,111 | +0.01(+0.26%) |
Aug 19, 2014 | 3.889 | 3.903 | 3.873 | 3.880 | 804,788 | -0.01(-0.34%) |
Aug 18, 2014 | 3.889 | 3.899 | 3.876 | 3.893 | 1,191,912 | +0.01(+0.26%) |
Aug 15, 2014 | 3.880 | 3.888 | 3.860 | 3.883 | 1,059,814 | +0.02(+0.43%) |
Aug 14, 2014 | 3.856 | 3.873 | 3.828 | 3.866 | 1,087,239 | +0.02(+0.60%) |
Aug 13, 2014 | 3.860 | 3.870 | 3.817 | 3.843 | 1,077,668 | +0.00(+0.00%) |
Aug 12, 2014 | 3.846 | 3.873 | 3.837 | 3.843 | 1,025,680 | -0.01(-0.17%) |
Aug 11, 2014 | 3.807 | 3.856 | 3.777 | 3.850 | 1,166,491 | +0.04(+1.13%) |
Aug 08, 2014 | 3.764 | 3.803 | 3.754 | 3.807 | 1,228,303 | +0.05(+1.23%) |
Aug 07, 2014 | 3.737 | 3.777 | 3.734 | 3.760 | 1,499,606 | +0.04(+0.98%) |
Aug 06, 2014 | 3.641 | 3.760 | 3.641 | 3.724 | 1,741,812 | +0.07(+1.90%) |
Aug 05, 2014 | 3.731 | 3.757 | 3.654 | 3.654 | 1,520,116 | -0.09(-2.39%) |
Aug 04, 2014 | 3.727 | 3.750 | 3.714 | 3.744 | 1,055,253 | +0.03(+0.80%) |