Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.883 | 3.883 | 3.854 | 3.879 | 292,081 | +0.03(+0.66%) |
Oct 30, 2014 | 3.876 | 3.879 | 3.836 | 3.854 | 386,437 | -0.01(-0.19%) |
Oct 29, 2014 | 3.901 | 3.901 | 3.839 | 3.861 | 378,717 | -0.04(-1.03%) |
Oct 28, 2014 | 3.879 | 3.901 | 3.869 | 3.901 | 428,803 | +0.03(+0.75%) |
Oct 27, 2014 | 3.850 | 3.872 | 3.854 | 3.872 | 427,390 | +0.02(+0.47%) |
Oct 24, 2014 | 3.839 | 3.854 | 3.832 | 3.854 | 247,228 | +0.02(+0.57%) |
Oct 23, 2014 | 3.806 | 3.847 | 3.806 | 3.832 | 575,332 | +0.03(+0.67%) |
Oct 22, 2014 | 3.836 | 3.836 | 3.789 | 3.806 | 350,475 | -0.02(-0.48%) |
Oct 21, 2014 | 3.817 | 3.832 | 3.799 | 3.825 | 500,801 | +0.04(+0.96%) |
Oct 20, 2014 | 3.803 | 3.806 | 3.763 | 3.788 | 471,195 | -0.01(-0.29%) |
Oct 17, 2014 | 3.777 | 3.817 | 3.763 | 3.799 | 391,419 | +0.06(+1.56%) |
Oct 16, 2014 | 3.715 | 3.752 | 3.704 | 3.741 | 464,302 | +0.02(+0.59%) |
Oct 15, 2014 | 3.752 | 3.759 | 3.679 | 3.719 | 853,053 | -0.04(-1.07%) |
Oct 14, 2014 | 3.810 | 3.814 | 3.737 | 3.759 | 607,804 | -0.04(-0.96%) |
Oct 13, 2014 | 3.784 | 3.828 | 3.784 | 3.795 | 333,374 | +0.00(+0.00%) |
Oct 10, 2014 | 3.858 | 3.865 | 3.781 | 3.795 | 417,946 | -0.05(-1.33%) |
Oct 09, 2014 | 3.890 | 3.898 | 3.836 | 3.847 | 366,128 | -0.04(-1.03%) |
Oct 08, 2014 | 3.858 | 3.890 | 3.829 | 3.887 | 662,764 | +0.04(+1.04%) |
Oct 07, 2014 | 3.876 | 3.876 | 3.840 | 3.847 | 472,388 | -0.01(-0.38%) |
Oct 06, 2014 | 3.854 | 3.869 | 3.840 | 3.861 | 519,535 | +0.03(+0.76%) |
Oct 03, 2014 | 3.843 | 3.847 | 3.811 | 3.832 | 519,306 | +0.01(+0.19%) |
Oct 02, 2014 | 3.825 | 3.843 | 3.764 | 3.825 | 900,755 | +0.00(+0.00%) |
Oct 01, 2014 | 3.858 | 3.858 | 3.796 | 3.825 | 1,017,353 | +0.01(+0.19%) |
Sep 30, 2014 | 3.669 | 3.840 | 3.662 | 3.818 | 2,781,048 | +0.12(+3.24%) |
Sep 29, 2014 | 3.705 | 3.716 | 3.673 | 3.698 | 4,226,843 | -0.04(-1.07%) |
Sep 26, 2014 | 3.785 | 3.800 | 3.644 | 3.738 | 3,752,755 | -0.13(-3.37%) |
Sep 25, 2014 | 3.880 | 3.883 | 3.851 | 3.869 | 395,159 | -0.00(-0.09%) |
Sep 24, 2014 | 3.869 | 3.890 | 3.869 | 3.872 | 524,700 | -0.01(-0.37%) |
Sep 23, 2014 | 3.909 | 3.927 | 3.858 | 3.887 | 746,185 | -0.03(-0.74%) |
Sep 22, 2014 | 3.919 | 3.923 | 3.905 | 3.916 | 360,832 | +0.00(+0.09%) |
Sep 19, 2014 | 3.909 | 3.916 | 3.894 | 3.912 | 324,793 | +0.01(+0.28%) |
Sep 18, 2014 | 3.916 | 3.916 | 3.890 | 3.901 | 326,814 | -0.00(-0.09%) |
Sep 17, 2014 | 3.880 | 3.912 | 3.880 | 3.905 | 359,721 | +0.04(+1.13%) |
Sep 16, 2014 | 3.865 | 3.869 | 3.851 | 3.861 | 288,229 | +0.01(+0.28%) |
Sep 15, 2014 | 3.887 | 3.898 | 3.851 | 3.851 | 492,437 | -0.03(-0.75%) |
Sep 12, 2014 | 3.919 | 3.927 | 3.869 | 3.880 | 504,809 | -0.04(-1.02%) |
Sep 11, 2014 | 3.927 | 3.927 | 3.909 | 3.919 | 233,043 | -0.01(-0.18%) |
Sep 10, 2014 | 3.923 | 3.941 | 3.916 | 3.927 | 685,477 | +0.01(+0.37%) |
Sep 09, 2014 | 3.934 | 3.937 | 3.912 | 3.912 | 464,951 | -0.02(-0.55%) |
Sep 08, 2014 | 3.912 | 3.941 | 3.912 | 3.934 | 248,230 | +0.01(+0.37%) |
Sep 05, 2014 | 3.919 | 3.927 | 3.909 | 3.919 | 278,991 | +0.01(+0.18%) |
Sep 04, 2014 | 3.934 | 3.941 | 3.905 | 3.912 | 476,857 | -0.01(-0.37%) |
Sep 03, 2014 | 3.919 | 3.941 | 3.901 | 3.927 | 1,016,134 | +0.01(+0.28%) |
Sep 02, 2014 | 3.930 | 3.930 | 3.912 | 3.916 | 586,289 | -0.00(-0.09%) |
Aug 29, 2014 | 3.880 | 3.919 | 3.919 | 3.919 | 477,349 | +0.03(+0.83%) |
Aug 28, 2014 | 3.898 | 3.901 | 3.858 | 3.887 | 638,581 | +0.00(+0.00%) |
Aug 27, 2014 | 3.909 | 3.916 | 3.898 | 3.887 | 1,179,745 | -0.04(-0.92%) |
Aug 26, 2014 | 3.905 | 3.927 | 3.894 | 3.923 | 391,651 | +0.03(+0.65%) |
Aug 25, 2014 | 3.916 | 3.919 | 3.887 | 3.898 | 418,281 | -0.01(-0.18%) |
Aug 22, 2014 | 3.923 | 3.923 | 3.891 | 3.905 | 388,259 | -0.01(-0.28%) |
Aug 21, 2014 | 3.923 | 3.925 | 3.909 | 3.916 | 337,334 | +0.00(+0.00%) |
Aug 20, 2014 | 3.923 | 3.930 | 3.916 | 3.916 | 290,605 | -0.00(-0.09%) |
Aug 19, 2014 | 3.909 | 3.919 | 3.894 | 3.919 | 424,346 | +0.03(+0.83%) |
Aug 18, 2014 | 3.930 | 3.930 | 3.876 | 3.887 | 525,104 | -0.04(-1.01%) |
Aug 15, 2014 | 3.912 | 3.923 | 3.905 | 3.927 | 483,376 | +0.03(+0.74%) |
Aug 14, 2014 | 3.898 | 3.901 | 3.887 | 3.898 | 506,963 | +0.02(+0.56%) |
Aug 13, 2014 | 3.865 | 3.883 | 3.858 | 3.876 | 378,214 | +0.01(+0.28%) |
Aug 12, 2014 | 3.847 | 3.865 | 3.840 | 3.865 | 414,363 | +0.02(+0.47%) |
Aug 11, 2014 | 3.840 | 3.862 | 3.837 | 3.847 | 487,107 | +0.03(+0.66%) |
Aug 08, 2014 | 3.833 | 3.844 | 3.810 | 3.822 | 354,727 | -0.01(-0.38%) |
Aug 07, 2014 | 3.826 | 3.855 | 3.826 | 3.837 | 369,345 | +0.02(+0.57%) |
Aug 06, 2014 | 3.797 | 3.836 | 3.786 | 3.815 | 431,219 | +0.00(+0.09%) |
Aug 05, 2014 | 3.822 | 3.822 | 3.779 | 3.811 | 536,452 | -0.02(-0.65%) |
Aug 04, 2014 | 3.769 | 3.851 | 3.765 | 3.836 | 1,005,787 | +0.06(+1.61%) |