Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 3.857 | 3.857 | 3.811 | 3.853 | 14,993 | +0.00(+0.12%) |
Jul 31, 2014 | 3.869 | 3.869 | 3.793 | 3.848 | 7,733 | +0.00(+0.00%) |
Jul 30, 2014 | 3.873 | 3.878 | 3.797 | 3.848 | 25,118 | +0.01(+0.24%) |
Jul 29, 2014 | 3.880 | 3.880 | 3.793 | 3.839 | 27,230 | -0.04(-1.06%) |
Jul 28, 2014 | 3.894 | 3.894 | 3.825 | 3.880 | 7,765 | +0.01(+0.36%) |
Jul 25, 2014 | 3.876 | 3.898 | 3.853 | 3.866 | 5,015 | +0.01(+0.36%) |
Jul 24, 2014 | 3.866 | 3.876 | 3.830 | 3.853 | 13,802 | +0.02(+0.60%) |
Jul 23, 2014 | 3.788 | 3.839 | 3.774 | 3.830 | 13,136 | -0.00(-0.12%) |
Jul 22, 2014 | 3.830 | 3.876 | 3.815 | 3.834 | 13,650 | +0.02(+0.60%) |
Jul 21, 2014 | 3.784 | 3.820 | 3.769 | 3.811 | 28,759 | -0.01(-0.24%) |
Jul 18, 2014 | 3.825 | 3.848 | 3.779 | 3.820 | 121,110 | -0.03(-0.83%) |
Jul 17, 2014 | 3.825 | 3.853 | 3.820 | 3.853 | 4,579 | +0.01(+0.36%) |
Jul 16, 2014 | 3.843 | 3.885 | 3.820 | 3.839 | 15,026 | -0.00(-0.06%) |
Jul 15, 2014 | 3.834 | 3.848 | 3.834 | 3.841 | 14,297 | +0.02(+0.42%) |
Jul 14, 2014 | 3.885 | 3.885 | 3.820 | 3.825 | 16,734 | -0.05(-1.19%) |
Jul 11, 2014 | 3.830 | 3.871 | 3.830 | 3.871 | 4,601 | +0.05(+1.32%) |
Jul 10, 2014 | 3.811 | 3.820 | 3.765 | 3.820 | 20,858 | +0.01(+0.24%) |
Jul 09, 2014 | 3.862 | 3.862 | 3.802 | 3.811 | 19,787 | -0.05(-1.19%) |
Jul 08, 2014 | 3.848 | 3.880 | 3.793 | 3.857 | 12,186 | -0.00(-0.12%) |
Jul 07, 2014 | 3.857 | 3.876 | 3.857 | 3.862 | 8,218 | -0.01(-0.36%) |
Jul 03, 2014 | 3.871 | 3.876 | 3.876 | 3.876 | 6,097 | +0.01(+0.36%) |
Jul 02, 2014 | 3.834 | 3.880 | 3.797 | 3.862 | 16,731 | +0.02(+0.60%) |