Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.016 | 4.021 | 3.983 | 3.983 | 89,337 | -0.01(-0.24%) |
Oct 30, 2014 | 3.988 | 4.012 | 3.978 | 3.993 | 50,898 | +0.00(+0.00%) |
Oct 29, 2014 | 3.997 | 3.997 | 3.974 | 3.993 | 75,134 | +0.00(+0.12%) |
Oct 28, 2014 | 3.983 | 3.993 | 3.969 | 3.988 | 46,966 | +0.03(+0.72%) |
Oct 27, 2014 | 3.950 | 3.974 | 3.974 | 3.959 | 52,854 | -0.01(-0.36%) |
Oct 24, 2014 | 3.974 | 3.978 | 3.959 | 3.974 | 41,544 | +0.01(+0.36%) |
Oct 23, 2014 | 3.959 | 3.974 | 3.955 | 3.959 | 47,134 | +0.02(+0.60%) |
Oct 22, 2014 | 3.917 | 3.959 | 3.917 | 3.936 | 113,390 | +0.02(+0.62%) |
Oct 21, 2014 | 3.893 | 3.916 | 3.893 | 3.911 | 61,257 | +0.02(+0.49%) |
Oct 20, 2014 | 3.878 | 3.878 | 3.870 | 3.893 | 24,071 | +0.02(+0.49%) |
Oct 17, 2014 | 3.840 | 3.907 | 3.836 | 3.874 | 144,392 | +0.06(+1.61%) |
Oct 16, 2014 | 3.713 | 3.812 | 3.708 | 3.812 | 69,035 | +0.08(+2.03%) |
Oct 15, 2014 | 3.769 | 3.769 | 3.694 | 3.736 | 107,874 | -0.06(-1.50%) |
Oct 14, 2014 | 3.812 | 3.812 | 3.760 | 3.793 | 139,560 | +0.00(+0.12%) |
Oct 13, 2014 | 3.840 | 3.874 | 3.774 | 3.788 | 109,436 | -0.07(-1.72%) |
Oct 10, 2014 | 3.902 | 3.902 | 3.850 | 3.855 | 97,860 | -0.05(-1.21%) |
Oct 09, 2014 | 3.907 | 3.907 | 3.864 | 3.902 | 252,849 | +0.00(+0.12%) |
Oct 08, 2014 | 3.869 | 3.897 | 3.855 | 3.897 | 165,915 | +0.01(+0.24%) |
Oct 07, 2014 | 3.878 | 3.888 | 3.874 | 3.888 | 100,130 | -0.01(-0.24%) |
Oct 06, 2014 | 3.902 | 3.911 | 3.888 | 3.897 | 86,986 | -0.01(-0.24%) |
Oct 03, 2014 | 3.893 | 3.907 | 3.855 | 3.907 | 196,191 | +0.01(+0.36%) |
Oct 02, 2014 | 3.893 | 3.897 | 3.878 | 3.893 | 67,252 | +0.00(+0.00%) |
Oct 01, 2014 | 3.940 | 3.940 | 3.893 | 3.893 | 105,830 | -0.05(-1.20%) |
Sep 30, 2014 | 3.902 | 3.940 | 3.902 | 3.940 | 81,475 | +0.04(+0.97%) |
Sep 29, 2014 | 3.959 | 3.959 | 3.902 | 3.902 | 150,035 | -0.06(-1.55%) |
Sep 26, 2014 | 3.940 | 3.973 | 3.935 | 3.964 | 97,334 | +0.01(+0.36%) |
Sep 25, 2014 | 3.982 | 3.982 | 3.945 | 3.949 | 73,564 | -0.03(-0.83%) |
Sep 24, 2014 | 3.973 | 3.987 | 3.964 | 3.982 | 117,617 | -0.00(-0.12%) |
Sep 23, 2014 | 3.997 | 3.997 | 3.959 | 3.987 | 101,294 | +0.00(+0.12%) |
Sep 22, 2014 | 3.987 | 4.025 | 3.982 | 3.982 | 127,177 | -0.02(-0.58%) |
Sep 19, 2014 | 4.029 | 4.039 | 4.006 | 4.006 | 65,294 | -0.04(-0.93%) |
Sep 18, 2014 | 4.010 | 4.043 | 4.010 | 4.043 | 123,170 | +0.03(+0.71%) |
Sep 17, 2014 | 3.987 | 4.015 | 3.982 | 4.015 | 115,493 | +0.03(+0.71%) |
Sep 16, 2014 | 3.996 | 4.010 | 3.959 | 3.987 | 100,140 | -0.01(-0.35%) |
Sep 15, 2014 | 4.001 | 4.010 | 3.983 | 4.001 | 238,174 | +0.00(+0.12%) |
Sep 12, 2014 | 3.996 | 4.010 | 3.996 | 3.996 | 81,185 | -0.02(-0.59%) |
Sep 11, 2014 | 4.001 | 4.020 | 3.982 | 4.020 | 83,279 | +0.01(+0.35%) |
Sep 10, 2014 | 3.982 | 4.006 | 3.977 | 4.006 | 137,667 | +0.00(+0.00%) |
Sep 09, 2014 | 4.001 | 4.008 | 3.992 | 4.006 | 115,730 | +0.00(+0.12%) |
Sep 08, 2014 | 3.982 | 4.006 | 3.973 | 4.001 | 115,133 | +0.00(+0.00%) |
Sep 05, 2014 | 3.987 | 4.006 | 3.987 | 4.001 | 107,244 | +0.00(+0.00%) |
Sep 04, 2014 | 4.020 | 4.029 | 3.987 | 4.001 | 183,892 | -0.03(-0.70%) |
Sep 03, 2014 | 4.048 | 4.048 | 4.020 | 4.029 | 99,148 | -0.02(-0.47%) |
Sep 02, 2014 | 4.062 | 4.062 | 4.029 | 4.048 | 160,205 | -0.01(-0.35%) |
Aug 29, 2014 | 4.048 | 4.062 | 4.062 | 4.062 | 161,502 | +0.00(+0.12%) |
Aug 28, 2014 | 4.048 | 4.058 | 4.048 | 4.058 | 115,268 | +0.00(+0.00%) |
Aug 27, 2014 | 4.053 | 4.058 | 4.039 | 4.058 | 168,155 | +0.00(+0.00%) |
Aug 26, 2014 | 4.015 | 4.058 | 4.015 | 4.058 | 67,174 | +0.03(+0.70%) |
Aug 25, 2014 | 4.053 | 4.060 | 4.025 | 4.029 | 146,395 | -0.02(-0.58%) |
Aug 22, 2014 | 4.039 | 4.053 | 4.039 | 4.053 | 61,678 | +0.01(+0.23%) |
Aug 21, 2014 | 4.034 | 4.053 | 4.034 | 4.043 | 152,200 | +0.01(+0.23%) |
Aug 20, 2014 | 4.020 | 4.039 | 4.020 | 4.034 | 69,037 | +0.02(+0.48%) |
Aug 19, 2014 | 4.019 | 4.027 | 4.005 | 4.015 | 76,732 | +0.00(+0.00%) |
Aug 18, 2014 | 3.987 | 4.015 | 3.982 | 4.015 | 66,501 | +0.02(+0.59%) |
Aug 15, 2014 | 3.977 | 3.991 | 3.972 | 3.991 | 70,819 | +0.01(+0.24%) |
Aug 14, 2014 | 3.972 | 3.987 | 3.968 | 3.982 | 44,281 | +0.01(+0.36%) |
Aug 13, 2014 | 3.977 | 3.977 | 3.958 | 3.968 | 82,276 | +0.01(+0.36%) |
Aug 12, 2014 | 3.940 | 3.968 | 3.940 | 3.954 | 91,837 | +0.00(+0.00%) |
Aug 11, 2014 | 3.921 | 3.958 | 3.921 | 3.954 | 199,978 | +0.02(+0.48%) |
Aug 08, 2014 | 3.907 | 3.916 | 3.897 | 3.935 | 43,900 | +0.03(+0.72%) |
Aug 07, 2014 | 3.897 | 3.907 | 3.883 | 3.907 | 79,493 | +0.01(+0.36%) |
Aug 06, 2014 | 3.893 | 3.911 | 3.855 | 3.893 | 94,092 | -0.00(-0.12%) |
Aug 05, 2014 | 3.916 | 3.935 | 3.846 | 3.897 | 122,362 | -0.02(-0.60%) |
Aug 04, 2014 | 3.907 | 3.940 | 3.902 | 3.921 | 117,844 | -0.00(-0.12%) |