Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.714 | 3.754 | 3.692 | 3.709 | 24,436,868 | +0.01(+0.15%) |
Sep 29, 2014 | 3.709 | 3.743 | 3.686 | 3.703 | 11,537,604 | -0.11(-2.97%) |
Sep 26, 2014 | 3.811 | 3.839 | 3.799 | 3.816 | 23,248,978 | +0.02(+0.45%) |
Sep 25, 2014 | 3.805 | 3.828 | 3.782 | 3.799 | 11,642,124 | -0.03(-0.89%) |
Sep 24, 2014 | 3.799 | 3.850 | 3.788 | 3.833 | 8,608,915 | +0.03(+0.75%) |
Sep 23, 2014 | 3.867 | 3.873 | 3.805 | 3.805 | 9,150,747 | -0.06(-1.61%) |
Sep 22, 2014 | 3.901 | 3.901 | 3.850 | 3.867 | 10,148,667 | -0.03(-0.73%) |
Sep 19, 2014 | 3.924 | 3.935 | 3.879 | 3.896 | 15,542,733 | -0.02(-0.58%) |
Sep 18, 2014 | 3.913 | 3.941 | 3.896 | 3.918 | 13,240,526 | +0.05(+1.32%) |
Sep 17, 2014 | 3.884 | 3.913 | 3.862 | 3.867 | 11,131,283 | +0.00(+0.00%) |
Sep 16, 2014 | 3.839 | 3.890 | 3.828 | 3.867 | 15,053,420 | +0.01(+0.15%) |
Sep 15, 2014 | 3.879 | 3.879 | 3.853 | 3.862 | 7,388,248 | -0.01(-0.29%) |
Sep 12, 2014 | 3.884 | 3.907 | 3.867 | 3.873 | 11,739,060 | +0.00(+0.00%) |
Sep 11, 2014 | 3.850 | 3.896 | 3.850 | 3.873 | 6,455,153 | -0.02(-0.44%) |
Sep 10, 2014 | 3.896 | 3.913 | 3.873 | 3.890 | 6,540,903 | -0.04(-1.01%) |
Sep 09, 2014 | 3.935 | 3.941 | 3.896 | 3.930 | 9,237,666 | -0.03(-0.72%) |
Sep 08, 2014 | 3.981 | 4.009 | 3.947 | 3.958 | 5,309,538 | -0.06(-1.55%) |
Sep 05, 2014 | 3.992 | 4.038 | 3.986 | 4.021 | 15,874,096 | +0.05(+1.14%) |
Sep 04, 2014 | 3.981 | 4.032 | 3.964 | 3.975 | 19,019,128 | +0.02(+0.43%) |
Sep 03, 2014 | 3.969 | 3.981 | 3.952 | 3.958 | 19,800,010 | +0.03(+0.72%) |
Sep 02, 2014 | 3.924 | 3.938 | 3.899 | 3.930 | 12,762,398 | +0.03(+0.87%) |
Aug 29, 2014 | 3.918 | 3.896 | 3.896 | 3.896 | 9,794,617 | -0.02(-0.43%) |
Aug 28, 2014 | 3.907 | 3.935 | 3.901 | 3.913 | 3,761,050 | -0.05(-1.15%) |
Aug 27, 2014 | 3.947 | 4.003 | 3.935 | 3.958 | 12,092,320 | +0.03(+0.72%) |
Aug 26, 2014 | 3.935 | 3.969 | 3.924 | 3.930 | 6,785,862 | +0.04(+1.02%) |
Aug 25, 2014 | 3.862 | 3.907 | 3.845 | 3.890 | 3,171,715 | +0.06(+1.63%) |
Aug 22, 2014 | 3.862 | 3.862 | 3.794 | 3.828 | 5,155,144 | -0.05(-1.17%) |
Aug 21, 2014 | 3.856 | 3.884 | 3.845 | 3.873 | 3,419,907 | +0.07(+1.79%) |
Aug 20, 2014 | 3.788 | 3.822 | 3.782 | 3.805 | 4,820,338 | -0.01(-0.30%) |
Aug 19, 2014 | 3.828 | 3.833 | 3.808 | 3.816 | 5,588,128 | -0.01(-0.30%) |
Aug 18, 2014 | 3.833 | 3.842 | 3.816 | 3.828 | 3,541,375 | +0.02(+0.45%) |
Aug 15, 2014 | 3.845 | 3.850 | 3.760 | 3.811 | 6,771,522 | +0.03(+0.75%) |
Aug 14, 2014 | 3.777 | 3.788 | 3.765 | 3.782 | 2,424,438 | +0.01(+0.15%) |
Aug 13, 2014 | 3.799 | 3.811 | 3.782 | 3.777 | 7,125,159 | +0.01(+0.15%) |
Aug 12, 2014 | 3.737 | 3.794 | 3.726 | 3.771 | 3,478,700 | +0.02(+0.45%) |
Aug 11, 2014 | 3.765 | 3.765 | 3.731 | 3.754 | 8,938,523 | -0.01(-0.30%) |
Aug 08, 2014 | 3.726 | 3.777 | 3.703 | 3.765 | 8,671,777 | +0.09(+2.47%) |
Aug 07, 2014 | 3.771 | 3.771 | 3.652 | 3.675 | 8,977,344 | -0.07(-1.97%) |
Aug 06, 2014 | 3.709 | 3.782 | 3.703 | 3.748 | 9,672,763 | +0.02(+0.46%) |
Aug 05, 2014 | 3.811 | 3.816 | 3.714 | 3.731 | 16,066,005 | -0.14(-3.66%) |
Aug 04, 2014 | 3.850 | 3.879 | 3.822 | 3.873 | 10,370,794 | +0.03(+0.89%) |
Aug 01, 2014 | 3.828 | 3.873 | 3.788 | 3.839 | 17,814,022 | +0.03(+0.74%) |
Jul 31, 2014 | 3.862 | 3.890 | 3.811 | 3.811 | 9,718,167 | -0.16(-4.00%) |
Jul 30, 2014 | 3.935 | 3.986 | 3.930 | 3.969 | 13,692,875 | +0.06(+1.60%) |
Jul 29, 2014 | 3.924 | 3.935 | 3.890 | 3.907 | 16,831,506 | +0.01(+0.29%) |
Jul 28, 2014 | 3.930 | 3.935 | 3.890 | 3.896 | 11,379,439 | -0.02(-0.58%) |
Jul 25, 2014 | 3.935 | 3.958 | 3.896 | 3.918 | 11,903,238 | +0.01(+0.29%) |
Jul 24, 2014 | 3.913 | 3.930 | 3.901 | 3.907 | 18,679,472 | +0.06(+1.62%) |
Jul 23, 2014 | 3.856 | 3.879 | 3.845 | 3.845 | 8,953,604 | -0.02(-0.59%) |
Jul 22, 2014 | 3.833 | 3.890 | 3.833 | 3.867 | 3,448,182 | +0.03(+0.89%) |
Jul 21, 2014 | 3.811 | 3.833 | 3.788 | 3.833 | 3,354,209 | -0.01(-0.15%) |
Jul 18, 2014 | 3.833 | 3.850 | 3.805 | 3.839 | 7,404,185 | +0.05(+1.20%) |
Jul 17, 2014 | 3.856 | 3.856 | 3.777 | 3.794 | 5,338,387 | -0.07(-1.76%) |
Jul 16, 2014 | 3.879 | 3.896 | 3.853 | 3.862 | 6,135,258 | +0.03(+0.74%) |
Jul 15, 2014 | 3.839 | 3.862 | 3.805 | 3.833 | 5,428,456 | -0.05(-1.17%) |
Jul 14, 2014 | 3.862 | 3.890 | 3.856 | 3.879 | 7,995,806 | +0.07(+1.79%) |
Jul 11, 2014 | 3.799 | 3.822 | 3.788 | 3.811 | 3,499,723 | -0.02(-0.44%) |
Jul 10, 2014 | 3.754 | 3.833 | 3.743 | 3.828 | 12,486,353 | -0.08(-2.03%) |
Jul 09, 2014 | 3.839 | 3.907 | 3.839 | 3.907 | 5,980,302 | +0.11(+2.84%) |
Jul 08, 2014 | 3.862 | 3.862 | 3.785 | 3.799 | 6,897,301 | -0.10(-2.47%) |
Jul 07, 2014 | 3.907 | 3.907 | 3.873 | 3.896 | 4,574,161 | -0.08(-2.00%) |
Jul 03, 2014 | 3.930 | 3.975 | 3.975 | 3.975 | 6,574,536 | +0.05(+1.30%) |
Jul 02, 2014 | 3.930 | 3.958 | 3.918 | 3.924 | 8,194,399 | -0.06(-1.42%) |