Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.074 | 4.131 | 4.058 | 4.066 | 7,341 | +0.02(+0.40%) |
Oct 30, 2014 | 4.099 | 4.140 | 3.935 | 4.050 | 38,618 | -0.06(-1.40%) |
Oct 29, 2014 | 4.082 | 4.156 | 4.082 | 4.107 | 47,801 | -0.02(-0.40%) |
Oct 28, 2014 | 4.082 | 4.123 | 4.072 | 4.123 | 40,040 | +0.09(+2.23%) |
Oct 27, 2014 | 4.000 | 4.085 | 3.959 | 4.033 | 20,532 | +0.07(+1.86%) |
Oct 24, 2014 | 3.959 | 4.066 | 3.959 | 3.959 | 3,458 | -0.03(-0.82%) |
Oct 23, 2014 | 3.976 | 4.017 | 3.976 | 3.992 | 4,258 | +0.03(+0.83%) |
Oct 22, 2014 | 3.935 | 3.984 | 3.935 | 3.959 | 10,627 | -0.01(-0.21%) |
Oct 21, 2014 | 3.935 | 3.968 | 3.935 | 3.968 | 2,383 | -0.02(-0.41%) |
Oct 20, 2014 | 3.959 | 3.992 | 3.959 | 3.984 | 13,178 | -0.01(-0.21%) |
Oct 17, 2014 | 3.894 | 3.992 | 3.894 | 3.992 | 3,136 | -0.01(-0.20%) |
Oct 16, 2014 | 3.886 | 4.000 | 3.886 | 4.000 | 5,467 | +0.02(+0.62%) |
Oct 15, 2014 | 3.939 | 3.976 | 3.927 | 3.976 | 2,573 | +0.03(+0.83%) |
Oct 14, 2014 | 3.886 | 4.000 | 3.886 | 3.943 | 3,154 | -0.03(-0.82%) |
Oct 13, 2014 | 4.017 | 4.017 | 4.017 | 3.976 | 20,140 | -0.04(-1.02%) |
Oct 10, 2014 | 4.017 | 4.058 | 4.017 | 4.017 | 16,880 | -0.06(-1.41%) |
Oct 09, 2014 | 4.033 | 4.074 | 4.033 | 4.074 | 3,205 | +0.01(+0.20%) |
Oct 08, 2014 | 4.099 | 4.099 | 4.033 | 4.066 | 4,655 | -0.03(-0.80%) |
Oct 07, 2014 | 4.009 | 4.099 | 4.009 | 4.099 | 10,444 | +0.00(+0.00%) |
Oct 06, 2014 | 4.050 | 4.099 | 4.041 | 4.099 | 3,819 | -0.01(-0.20%) |
Oct 03, 2014 | 4.091 | 4.107 | 4.050 | 4.107 | 1,626 | +0.03(+0.80%) |
Oct 02, 2014 | 4.000 | 4.091 | 3.976 | 4.074 | 11,547 | +0.06(+1.43%) |
Oct 01, 2014 | 4.025 | 4.033 | 3.976 | 4.017 | 68,821 | +0.01(+0.20%) |
Sep 30, 2014 | 4.050 | 4.074 | 4.009 | 4.009 | 26,581 | -0.09(-2.20%) |
Sep 29, 2014 | 4.172 | 4.172 | 4.050 | 4.099 | 14,088 | -0.09(-2.15%) |
Sep 26, 2014 | 4.058 | 4.197 | 4.009 | 4.189 | 46,396 | +0.19(+4.71%) |
Sep 25, 2014 | 3.943 | 4.000 | 3.943 | 4.000 | 8,649 | -0.02(-0.61%) |
Sep 24, 2014 | 4.017 | 4.041 | 3.976 | 4.025 | 16,114 | -0.01(-0.20%) |
Sep 23, 2014 | 4.033 | 4.082 | 4.033 | 4.033 | 14,278 | +0.02(+0.41%) |
Sep 22, 2014 | 4.058 | 4.066 | 3.951 | 4.017 | 55,552 | +0.01(+0.20%) |
Sep 19, 2014 | 4.033 | 4.041 | 3.976 | 4.009 | 65,265 | +0.07(+1.66%) |
Sep 18, 2014 | 4.131 | 4.205 | 3.935 | 3.943 | 80,991 | -0.07(-1.64%) |
Sep 17, 2014 | 4.009 | 4.066 | 3.935 | 4.009 | 91,727 | +0.08(+2.09%) |
Sep 16, 2014 | 3.853 | 3.927 | 3.853 | 3.926 | 13,654 | +0.11(+3.01%) |
Sep 15, 2014 | 3.853 | 3.877 | 3.812 | 3.812 | 6,525 | -0.07(-1.90%) |
Sep 12, 2014 | 3.877 | 3.894 | 3.877 | 3.886 | 1,646 | +0.03(+0.85%) |
Sep 11, 2014 | 3.902 | 3.909 | 3.804 | 3.853 | 17,636 | -0.07(-1.88%) |
Sep 10, 2014 | 3.845 | 3.935 | 3.935 | 3.926 | 7,970 | -0.01(-0.21%) |
Sep 09, 2014 | 3.935 | 3.935 | 3.886 | 3.935 | 11,443 | +0.01(+0.16%) |
Sep 08, 2014 | 3.927 | 3.943 | 3.910 | 3.928 | 9,046 | -0.01(-0.16%) |
Sep 05, 2014 | 3.912 | 3.943 | 3.894 | 3.935 | 10,615 | +0.00(+0.08%) |
Sep 04, 2014 | 3.944 | 3.951 | 3.912 | 3.931 | 4,163 | -0.00(-0.08%) |
Sep 03, 2014 | 3.968 | 3.980 | 3.910 | 3.935 | 20,678 | +0.01(+0.21%) |
Sep 02, 2014 | 3.943 | 3.943 | 3.919 | 3.927 | 71,212 | +0.05(+1.27%) |
Aug 29, 2014 | 3.845 | 3.877 | 3.877 | 3.877 | 7,807 | +0.02(+0.42%) |
Aug 28, 2014 | 3.877 | 3.910 | 3.861 | 3.861 | 4,832 | -0.03(-0.84%) |
Aug 27, 2014 | 3.935 | 3.959 | 3.877 | 3.894 | 40,642 | -0.01(-0.21%) |
Aug 26, 2014 | 3.861 | 3.910 | 3.845 | 3.902 | 16,163 | +0.15(+3.93%) |
Aug 25, 2014 | 3.795 | 3.804 | 3.730 | 3.754 | 35,666 | -0.13(-3.38%) |
Aug 22, 2014 | 3.831 | 3.918 | 3.779 | 3.886 | 11,412 | +0.03(+0.85%) |
Aug 21, 2014 | 3.861 | 3.910 | 3.853 | 3.853 | 11,820 | +0.02(+0.43%) |
Aug 20, 2014 | 3.836 | 3.836 | 3.812 | 3.836 | 9,221 | +0.02(+0.64%) |
Aug 19, 2014 | 3.836 | 3.836 | 3.797 | 3.812 | 5,918 | +0.01(+0.22%) |
Aug 18, 2014 | 3.836 | 3.836 | 3.779 | 3.804 | 17,778 | +0.03(+0.87%) |
Aug 15, 2014 | 3.861 | 3.886 | 3.771 | 3.771 | 2,394 | -0.11(-2.95%) |
Aug 14, 2014 | 3.886 | 3.886 | 3.869 | 3.886 | 3,060 | +0.00(+0.00%) |
Aug 13, 2014 | 3.787 | 3.910 | 3.763 | 3.886 | 29,428 | +0.07(+1.72%) |
Aug 12, 2014 | 3.787 | 3.845 | 3.779 | 3.820 | 11,426 | -0.03(-0.85%) |
Aug 11, 2014 | 3.812 | 3.935 | 3.746 | 3.853 | 50,604 | +0.08(+2.17%) |
Aug 08, 2014 | 3.820 | 3.836 | 3.754 | 3.771 | 13,148 | -0.07(-1.71%) |
Aug 07, 2014 | 3.771 | 3.853 | 3.763 | 3.836 | 9,272 | -0.03(-0.85%) |
Aug 06, 2014 | 3.795 | 3.894 | 3.795 | 3.869 | 7,147 | -0.01(-0.21%) |
Aug 05, 2014 | 3.918 | 3.927 | 3.869 | 3.877 | 3,704 | +0.10(+2.58%) |
Aug 04, 2014 | 3.787 | 3.861 | 3.763 | 3.780 | 6,624 | -0.09(-2.31%) |