Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.773 | 3.777 | 3.743 | 3.769 | 164,942 | +0.01(+0.33%) |
Oct 30, 2014 | 3.740 | 3.765 | 3.732 | 3.757 | 88,058 | -0.00(-0.11%) |
Oct 29, 2014 | 3.785 | 3.826 | 3.752 | 3.761 | 215,993 | -0.06(-1.50%) |
Oct 28, 2014 | 3.736 | 3.818 | 3.736 | 3.818 | 285,776 | +0.07(+1.86%) |
Oct 27, 2014 | 3.707 | 3.761 | 3.728 | 3.748 | 264,023 | +0.02(+0.55%) |
Oct 24, 2014 | 3.691 | 3.761 | 3.675 | 3.728 | 262,962 | +0.05(+1.22%) |
Oct 23, 2014 | 3.707 | 3.777 | 3.675 | 3.683 | 263,699 | -0.01(-0.33%) |
Oct 22, 2014 | 3.658 | 3.736 | 3.650 | 3.695 | 354,757 | +0.04(+1.01%) |
Oct 21, 2014 | 3.568 | 3.687 | 3.502 | 3.658 | 495,976 | +0.11(+3.00%) |
Oct 20, 2014 | 3.556 | 3.568 | 3.498 | 3.551 | 211,487 | +0.02(+0.58%) |
Oct 17, 2014 | 3.429 | 3.539 | 3.429 | 3.531 | 287,600 | +0.11(+3.09%) |
Oct 16, 2014 | 3.299 | 3.437 | 3.279 | 3.425 | 248,585 | +0.09(+2.68%) |
Oct 15, 2014 | 3.376 | 3.385 | 3.262 | 3.336 | 862,465 | -0.04(-1.20%) |
Oct 14, 2014 | 3.413 | 3.443 | 3.376 | 3.376 | 279,193 | -0.04(-1.31%) |
Oct 13, 2014 | 3.454 | 3.490 | 3.393 | 3.421 | 266,435 | -0.01(-0.36%) |
Oct 10, 2014 | 3.486 | 3.519 | 3.429 | 3.433 | 234,310 | -0.07(-1.86%) |
Oct 09, 2014 | 3.478 | 3.515 | 3.474 | 3.498 | 160,963 | +0.01(+0.35%) |
Oct 08, 2014 | 3.474 | 3.513 | 3.466 | 3.486 | 290,479 | +0.00(+0.12%) |
Oct 07, 2014 | 3.527 | 3.531 | 3.478 | 3.482 | 247,961 | -0.04(-1.27%) |
Oct 06, 2014 | 3.543 | 3.559 | 3.523 | 3.527 | 220,107 | +0.00(+0.00%) |
Oct 03, 2014 | 3.547 | 3.592 | 3.519 | 3.527 | 204,111 | -0.03(-0.91%) |
Oct 02, 2014 | 3.547 | 3.574 | 3.523 | 3.559 | 183,206 | +0.01(+0.23%) |
Oct 01, 2014 | 3.559 | 3.568 | 3.470 | 3.551 | 303,218 | -0.02(-0.46%) |
Sep 30, 2014 | 3.637 | 3.661 | 3.564 | 3.568 | 725,145 | -0.07(-1.90%) |
Sep 29, 2014 | 3.596 | 3.653 | 3.543 | 3.637 | 510,657 | +0.05(+1.48%) |
Sep 26, 2014 | 3.458 | 3.612 | 3.425 | 3.584 | 1,142,635 | +0.23(+6.92%) |
Sep 25, 2014 | 3.385 | 3.413 | 3.336 | 3.352 | 265,041 | -0.04(-1.08%) |
Sep 24, 2014 | 3.307 | 3.389 | 3.299 | 3.389 | 556,546 | +0.06(+1.71%) |
Sep 23, 2014 | 3.336 | 3.364 | 3.299 | 3.332 | 705,801 | -0.04(-1.33%) |
Sep 22, 2014 | 3.401 | 3.421 | 3.279 | 3.376 | 1,024,695 | -0.07(-1.89%) |
Sep 19, 2014 | 3.625 | 3.633 | 3.299 | 3.441 | 2,093,957 | -0.22(-5.90%) |
Sep 18, 2014 | 3.824 | 3.824 | 3.637 | 3.657 | 548,728 | -0.15(-3.85%) |
Sep 17, 2014 | 3.860 | 3.865 | 3.799 | 3.804 | 237,022 | -0.04(-1.06%) |
Sep 16, 2014 | 3.836 | 3.868 | 3.836 | 3.844 | 248,881 | +0.02(+0.42%) |
Sep 15, 2014 | 3.856 | 3.881 | 3.828 | 3.828 | 208,797 | -0.03(-0.84%) |
Sep 12, 2014 | 3.877 | 3.909 | 3.856 | 3.860 | 142,790 | -0.01(-0.31%) |
Sep 11, 2014 | 3.885 | 3.893 | 3.872 | 3.872 | 115,593 | -0.01(-0.21%) |
Sep 10, 2014 | 3.909 | 3.921 | 3.889 | 3.881 | 158,278 | -0.01(-0.21%) |
Sep 09, 2014 | 3.885 | 3.925 | 3.872 | 3.889 | 181,948 | +0.00(+0.10%) |
Sep 08, 2014 | 3.929 | 3.929 | 3.872 | 3.885 | 244,741 | -0.02(-0.62%) |
Sep 05, 2014 | 3.905 | 3.953 | 3.881 | 3.909 | 246,675 | -0.01(-0.31%) |
Sep 04, 2014 | 3.913 | 3.933 | 3.901 | 3.921 | 170,757 | +0.02(+0.62%) |
Sep 03, 2014 | 3.913 | 3.937 | 3.864 | 3.897 | 160,662 | -0.00(-0.10%) |
Sep 02, 2014 | 3.917 | 3.953 | 3.886 | 3.901 | 202,572 | -0.01(-0.31%) |
Aug 29, 2014 | 3.889 | 3.913 | 3.913 | 3.913 | 184,248 | +0.02(+0.62%) |
Aug 28, 2014 | 3.881 | 3.914 | 3.864 | 3.889 | 184,736 | +0.00(+0.00%) |
Aug 27, 2014 | 3.885 | 3.917 | 3.885 | 3.889 | 163,924 | +0.01(+0.21%) |
Aug 26, 2014 | 3.877 | 3.897 | 3.860 | 3.881 | 160,987 | +0.01(+0.21%) |
Aug 25, 2014 | 3.889 | 3.897 | 3.856 | 3.872 | 237,084 | -0.00(-0.10%) |
Aug 22, 2014 | 3.848 | 3.887 | 3.848 | 3.877 | 171,638 | +0.02(+0.42%) |
Aug 21, 2014 | 3.860 | 3.889 | 3.852 | 3.860 | 271,224 | -0.01(-0.31%) |
Aug 20, 2014 | 3.836 | 3.889 | 3.836 | 3.872 | 208,176 | +0.02(+0.42%) |
Aug 19, 2014 | 3.917 | 3.917 | 3.840 | 3.856 | 264,800 | -0.04(-1.04%) |
Aug 18, 2014 | 3.933 | 3.957 | 3.882 | 3.897 | 217,933 | -0.01(-0.21%) |
Aug 15, 2014 | 3.913 | 3.921 | 3.857 | 3.905 | 254,188 | -0.01(-0.20%) |
Aug 14, 2014 | 3.909 | 3.945 | 3.889 | 3.913 | 302,439 | -0.01(-0.20%) |
Aug 13, 2014 | 3.937 | 3.965 | 3.901 | 3.921 | 365,375 | -0.02(-0.51%) |
Aug 12, 2014 | 3.909 | 3.949 | 3.901 | 3.941 | 181,169 | +0.04(+1.03%) |
Aug 11, 2014 | 3.929 | 3.941 | 3.893 | 3.901 | 243,746 | +0.01(+0.31%) |
Aug 08, 2014 | 3.881 | 3.917 | 3.873 | 3.889 | 364,662 | +0.02(+0.62%) |
Aug 07, 2014 | 3.873 | 3.897 | 3.837 | 3.865 | 446,216 | +0.05(+1.37%) |
Aug 06, 2014 | 3.809 | 3.881 | 3.809 | 3.813 | 299,254 | -0.00(-0.11%) |
Aug 05, 2014 | 3.801 | 3.861 | 3.776 | 3.817 | 369,630 | +0.04(+1.06%) |
Aug 04, 2014 | 3.672 | 3.793 | 3.644 | 3.776 | 377,034 | +0.11(+3.06%) |