Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.814 | 3.904 | 3.717 | 3.904 | 16,202 | +0.09(+2.36%) |
Oct 30, 2014 | 3.787 | 3.835 | 3.669 | 3.814 | 10,608 | -0.02(-0.54%) |
Oct 29, 2014 | 3.835 | 3.835 | 3.835 | 3.835 | 1,170 | -0.01(-0.36%) |
Oct 28, 2014 | 3.849 | 3.849 | 3.849 | 3.849 | 2,796 | +0.12(+3.15%) |
Oct 27, 2014 | 3.704 | 3.870 | 3.870 | 3.731 | 9,971 | -0.14(-3.57%) |
Oct 24, 2014 | 3.842 | 3.870 | 3.697 | 3.870 | 54,704 | +0.00(+0.00%) |
Oct 23, 2014 | 3.800 | 3.870 | 3.628 | 3.870 | 5,246 | +0.04(+1.08%) |
Oct 22, 2014 | 3.828 | 3.828 | 3.828 | 3.828 | 3,872 | +0.03(+0.73%) |
Oct 21, 2014 | 3.849 | 3.849 | 3.800 | 3.800 | 2,552 | -0.14(-3.51%) |
Oct 17, 2014 | 3.869 | 3.939 | 3.939 | 3.939 | 28 | +0.07(+1.79%) |
Oct 16, 2014 | 3.842 | 3.870 | 3.842 | 3.870 | 2,619 | +0.00(+0.00%) |
Oct 14, 2014 | 3.856 | 3.870 | 3.870 | 3.870 | 5,354 | +0.01(+0.36%) |
Oct 13, 2014 | 3.876 | 3.890 | 3.856 | 3.856 | 13,544 | -0.00(-0.00%) |
Oct 10, 2014 | 3.856 | 3.842 | 3.842 | 3.856 | 1,013 | +0.01(+0.36%) |
Oct 09, 2014 | 3.929 | 3.929 | 3.842 | 3.842 | 435 | -0.06(-1.48%) |
Oct 07, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 29 | +0.00(+0.00%) |
Oct 06, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 2,962 | +0.00(+0.00%) |
Oct 03, 2014 | 3.893 | 3.900 | 3.893 | 3.900 | 2,717 | +0.01(+0.35%) |
Oct 02, 2014 | 3.865 | 3.893 | 3.858 | 3.886 | 5,408 | +0.03(+0.71%) |
Oct 01, 2014 | 3.858 | 3.859 | 3.797 | 3.859 | 5,276 | +0.04(+1.11%) |
Sep 30, 2014 | 3.797 | 3.865 | 3.797 | 3.816 | 4,982 | -0.02(-0.39%) |
Sep 29, 2014 | 3.804 | 3.831 | 3.797 | 3.831 | 11,171 | +0.03(+0.72%) |
Sep 26, 2014 | 3.859 | 3.865 | 3.797 | 3.804 | 18,636 | -0.06(-1.59%) |
Sep 25, 2014 | 3.818 | 3.865 | 3.818 | 3.865 | 1,754 | +0.00(+0.00%) |
Sep 24, 2014 | 3.886 | 3.886 | 3.797 | 3.865 | 17,202 | +0.07(+1.80%) |
Sep 23, 2014 | 3.852 | 3.859 | 3.797 | 3.797 | 41,114 | -0.15(-3.81%) |
Sep 22, 2014 | 3.948 | 3.948 | 3.947 | 3.947 | 1,457 | +0.02(+0.52%) |
Sep 19, 2014 | 3.838 | 3.927 | 3.838 | 3.927 | 6,526 | -0.01(-0.35%) |
Sep 17, 2014 | 3.859 | 3.941 | 3.941 | 3.941 | 5,700 | +0.01(+0.17%) |
Sep 16, 2014 | 3.934 | 3.934 | 3.934 | 3.934 | 439 | +0.03(+0.88%) |
Sep 15, 2014 | 3.852 | 3.920 | 3.852 | 3.900 | 4,496 | -0.03(-0.87%) |
Sep 12, 2014 | 3.852 | 3.950 | 3.852 | 3.934 | 995 | -0.05(-1.20%) |
Sep 11, 2014 | 3.872 | 3.982 | 3.872 | 3.982 | 3,155 | +0.04(+1.04%) |
Sep 10, 2014 | 3.906 | 3.982 | 3.879 | 3.941 | 3,559 | -0.04(-1.03%) |
Sep 09, 2014 | 3.886 | 3.989 | 3.886 | 3.982 | 919 | -0.01(-0.34%) |
Sep 08, 2014 | 3.872 | 3.995 | 3.872 | 3.995 | 7,410 | +0.03(+0.86%) |
Sep 05, 2014 | 3.961 | 3.961 | 3.906 | 3.961 | 1,169 | +0.08(+2.06%) |
Sep 04, 2014 | 3.948 | 3.948 | 3.881 | 3.881 | 2,750 | -0.07(-1.68%) |
Sep 03, 2014 | 3.872 | 3.954 | 3.872 | 3.948 | 3,451 | +0.00(+0.00%) |
Sep 02, 2014 | 3.941 | 3.968 | 3.872 | 3.948 | 24,332 | -0.01(-0.35%) |
Aug 29, 2014 | 3.954 | 3.961 | 3.961 | 3.961 | 438 | +0.05(+1.31%) |
Aug 28, 2014 | 3.961 | 3.989 | 3.910 | 3.910 | 16,259 | -0.06(-1.47%) |
Aug 27, 2014 | 3.962 | 3.989 | 3.900 | 3.968 | 30,698 | +0.02(+0.52%) |
Aug 26, 2014 | 3.913 | 3.968 | 3.900 | 3.948 | 6,175 | -0.08(-2.04%) |
Aug 25, 2014 | 4.009 | 4.030 | 4.009 | 4.030 | 2,530 | +0.05(+1.20%) |
Aug 22, 2014 | 4.045 | 4.045 | 3.900 | 3.982 | 32,250 | -0.06(-1.50%) |
Aug 21, 2014 | 4.042 | 4.042 | 4.042 | 4.042 | 1,609 | +0.06(+1.52%) |
Aug 20, 2014 | 4.002 | 4.009 | 3.975 | 3.982 | 11,952 | -0.02(-0.51%) |
Aug 19, 2014 | 3.941 | 4.064 | 3.934 | 4.002 | 37,448 | -0.05(-1.35%) |
Aug 18, 2014 | 4.002 | 4.057 | 4.002 | 4.057 | 4,883 | +0.08(+1.89%) |
Aug 15, 2014 | 3.999 | 4.036 | 3.968 | 3.982 | 6,450 | -0.05(-1.36%) |
Aug 14, 2014 | 3.968 | 4.036 | 3.968 | 4.036 | 44,116 | +0.03(+0.68%) |
Aug 13, 2014 | 3.975 | 4.064 | 3.975 | 4.009 | 52,396 | +0.03(+0.86%) |
Aug 12, 2014 | 4.064 | 4.064 | 3.968 | 3.975 | 9,721 | +0.04(+1.04%) |
Aug 11, 2014 | 3.944 | 4.071 | 3.934 | 3.934 | 8,122 | -0.02(-0.52%) |
Aug 08, 2014 | 4.057 | 4.057 | 3.865 | 3.954 | 40,525 | +0.06(+1.67%) |
Aug 07, 2014 | 4.057 | 4.057 | 3.818 | 3.889 | 5,729 | -0.08(-1.98%) |
Aug 06, 2014 | 4.054 | 4.054 | 3.968 | 3.968 | 6,190 | +0.00(+0.00%) |
Aug 05, 2014 | 4.002 | 4.009 | 3.968 | 3.968 | 3,494 | -0.04(-0.98%) |
Aug 04, 2014 | 4.007 | 4.007 | 4.007 | 4.007 | 627 | -0.06(-1.39%) |