Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.857 | 3.876 | 3.834 | 3.871 | 71,908 | +0.03(+0.72%) |
Oct 30, 2014 | 3.802 | 3.857 | 3.797 | 3.843 | 37,651 | +0.06(+1.45%) |
Oct 29, 2014 | 3.807 | 3.811 | 3.788 | 3.788 | 4,873 | -0.02(-0.48%) |
Oct 28, 2014 | 3.834 | 3.834 | 3.779 | 3.807 | 14,512 | -0.01(-0.24%) |
Oct 27, 2014 | 3.784 | 3.834 | 3.830 | 3.816 | 35,430 | -0.01(-0.36%) |
Oct 24, 2014 | 3.857 | 3.857 | 3.797 | 3.830 | 9,331 | +0.00(+0.00%) |
Oct 23, 2014 | 3.848 | 3.848 | 3.811 | 3.830 | 10,732 | -0.00(-0.12%) |
Oct 22, 2014 | 3.779 | 3.834 | 3.724 | 3.834 | 23,596 | +0.00(+0.00%) |
Oct 21, 2014 | 3.807 | 3.834 | 3.788 | 3.834 | 4,314 | -0.01(-0.24%) |
Oct 20, 2014 | 3.820 | 3.848 | 3.797 | 3.843 | 23,938 | +0.05(+1.21%) |
Oct 17, 2014 | 3.756 | 3.807 | 3.715 | 3.797 | 31,031 | +0.09(+2.35%) |
Oct 16, 2014 | 3.669 | 3.710 | 3.664 | 3.710 | 42,203 | +0.01(+0.25%) |
Oct 15, 2014 | 3.710 | 3.729 | 3.586 | 3.701 | 73,528 | -0.03(-0.86%) |
Oct 14, 2014 | 3.738 | 3.738 | 3.692 | 3.733 | 44,973 | +0.01(+0.37%) |
Oct 13, 2014 | 3.807 | 3.807 | 3.706 | 3.719 | 14,750 | -0.03(-0.86%) |
Oct 10, 2014 | 3.784 | 3.793 | 3.738 | 3.752 | 17,947 | -0.01(-0.37%) |
Oct 09, 2014 | 3.784 | 3.784 | 3.752 | 3.765 | 7,127 | -0.02(-0.49%) |
Oct 08, 2014 | 3.813 | 3.839 | 3.770 | 3.784 | 12,846 | -0.06(-1.55%) |
Oct 07, 2014 | 3.811 | 3.843 | 3.807 | 3.843 | 7,071 | +0.01(+0.24%) |
Oct 06, 2014 | 3.820 | 3.848 | 3.802 | 3.834 | 12,084 | +0.00(+0.00%) |
Oct 03, 2014 | 3.793 | 3.848 | 3.793 | 3.834 | 11,383 | +0.02(+0.60%) |
Oct 02, 2014 | 3.793 | 3.811 | 3.784 | 3.811 | 5,093 | +0.04(+1.10%) |
Oct 01, 2014 | 3.786 | 3.786 | 3.724 | 3.770 | 54,429 | +0.00(+0.00%) |
Sep 30, 2014 | 3.793 | 3.807 | 3.756 | 3.770 | 28,415 | -0.02(-0.61%) |
Sep 29, 2014 | 3.811 | 3.811 | 3.757 | 3.793 | 31,664 | -0.01(-0.36%) |
Sep 26, 2014 | 3.811 | 3.811 | 3.761 | 3.807 | 17,644 | +0.04(+1.10%) |
Sep 25, 2014 | 3.765 | 3.793 | 3.747 | 3.765 | 65,725 | -0.03(-0.85%) |
Sep 24, 2014 | 3.774 | 3.797 | 3.761 | 3.797 | 4,745 | +0.01(+0.24%) |
Sep 23, 2014 | 3.798 | 3.811 | 3.752 | 3.788 | 7,206 | -0.02(-0.60%) |
Sep 22, 2014 | 3.788 | 3.811 | 3.756 | 3.811 | 28,001 | +0.00(+0.00%) |
Sep 19, 2014 | 3.747 | 3.811 | 3.724 | 3.811 | 57,850 | +0.06(+1.59%) |
Sep 18, 2014 | 3.802 | 3.807 | 3.742 | 3.752 | 7,093 | -0.04(-1.09%) |
Sep 17, 2014 | 3.788 | 3.802 | 3.761 | 3.793 | 9,747 | +0.00(+0.12%) |
Sep 16, 2014 | 3.793 | 3.807 | 3.786 | 3.788 | 16,174 | -0.02(-0.48%) |
Sep 15, 2014 | 3.788 | 3.788 | 3.770 | 3.807 | 14,212 | +0.00(+0.00%) |
Sep 12, 2014 | 3.788 | 3.807 | 3.761 | 3.807 | 13,900 | +0.03(+0.85%) |
Sep 11, 2014 | 3.816 | 3.816 | 3.774 | 3.774 | 26,303 | -0.05(-1.32%) |
Sep 10, 2014 | 3.807 | 3.830 | 3.788 | 3.825 | 3,706 | +0.00(+0.12%) |
Sep 09, 2014 | 3.807 | 3.830 | 3.807 | 3.820 | 12,506 | +0.02(+0.60%) |
Sep 08, 2014 | 3.811 | 3.862 | 3.797 | 3.797 | 14,449 | -0.04(-0.96%) |
Sep 05, 2014 | 3.839 | 3.853 | 3.830 | 3.834 | 5,823 | +0.00(+0.00%) |
Sep 04, 2014 | 3.834 | 3.853 | 3.827 | 3.834 | 17,907 | -0.04(-0.95%) |
Sep 03, 2014 | 3.859 | 3.876 | 3.839 | 3.871 | 21,649 | +0.02(+0.48%) |
Sep 02, 2014 | 3.848 | 3.876 | 3.862 | 3.853 | 103,204 | -0.01(-0.24%) |
Aug 29, 2014 | 3.848 | 3.862 | 3.862 | 3.862 | 10,235 | +0.02(+0.48%) |
Aug 28, 2014 | 3.880 | 3.880 | 3.843 | 3.843 | 18,339 | -0.03(-0.83%) |
Aug 27, 2014 | 3.880 | 3.880 | 3.857 | 3.876 | 16,350 | +0.03(+0.72%) |
Aug 26, 2014 | 3.853 | 3.876 | 3.848 | 3.848 | 17,870 | -0.01(-0.36%) |
Aug 25, 2014 | 3.885 | 3.898 | 3.848 | 3.862 | 19,181 | -0.02(-0.59%) |
Aug 22, 2014 | 3.894 | 3.898 | 3.839 | 3.885 | 22,871 | +0.00(+0.00%) |
Aug 21, 2014 | 3.898 | 3.903 | 3.871 | 3.885 | 69,015 | -0.01(-0.24%) |
Aug 20, 2014 | 3.903 | 3.903 | 3.876 | 3.894 | 22,587 | -0.00(-0.12%) |
Aug 19, 2014 | 3.871 | 3.903 | 3.862 | 3.898 | 52,591 | +0.03(+0.71%) |
Aug 18, 2014 | 3.894 | 3.898 | 3.866 | 3.871 | 2,957 | +0.00(+0.12%) |
Aug 15, 2014 | 3.857 | 3.898 | 3.857 | 3.866 | 4,762 | -0.03(-0.82%) |
Aug 14, 2014 | 3.862 | 3.903 | 3.848 | 3.898 | 10,912 | +0.00(+0.12%) |
Aug 13, 2014 | 3.894 | 3.898 | 3.839 | 3.894 | 3,469 | +0.01(+0.24%) |
Aug 12, 2014 | 3.889 | 3.889 | 3.834 | 3.885 | 11,988 | +0.00(+0.12%) |
Aug 11, 2014 | 3.855 | 3.880 | 3.855 | 3.880 | 10,292 | +0.00(+0.00%) |
Aug 08, 2014 | 3.866 | 3.894 | 3.862 | 3.880 | 18,591 | +0.02(+0.48%) |
Aug 07, 2014 | 3.898 | 3.899 | 3.853 | 3.862 | 49,405 | -0.03(-0.83%) |
Aug 06, 2014 | 3.889 | 3.898 | 3.889 | 3.894 | 19,345 | +0.00(+0.12%) |
Aug 05, 2014 | 3.857 | 3.889 | 3.820 | 3.889 | 56,175 | +0.04(+1.07%) |
Aug 04, 2014 | 3.853 | 3.857 | 3.821 | 3.848 | 28,027 | -0.00(-0.12%) |