Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.926 | 3.973 | 3.918 | 3.973 | 336,333 | +0.04(+1.10%) |
Oct 30, 2014 | 3.914 | 3.945 | 3.898 | 3.930 | 250,788 | -0.00(-0.10%) |
Oct 29, 2014 | 3.938 | 3.949 | 3.914 | 3.934 | 192,693 | +0.02(+0.40%) |
Oct 28, 2014 | 3.871 | 3.961 | 3.871 | 3.918 | 330,099 | +0.04(+1.15%) |
Oct 27, 2014 | 3.863 | 3.895 | 3.879 | 3.873 | 125,318 | -0.01(-0.14%) |
Oct 24, 2014 | 3.895 | 3.906 | 3.855 | 3.879 | 229,223 | -0.03(-0.70%) |
Oct 23, 2014 | 3.902 | 3.922 | 3.890 | 3.906 | 224,074 | -0.01(-0.20%) |
Oct 22, 2014 | 3.930 | 3.953 | 3.875 | 3.914 | 298,559 | +0.00(+0.10%) |
Oct 21, 2014 | 3.867 | 3.922 | 3.859 | 3.910 | 262,760 | +0.04(+1.11%) |
Oct 20, 2014 | 3.820 | 3.875 | 3.818 | 3.867 | 447,700 | +0.06(+1.54%) |
Oct 17, 2014 | 3.769 | 3.836 | 3.734 | 3.808 | 428,952 | +0.09(+2.42%) |
Oct 16, 2014 | 3.683 | 3.867 | 3.656 | 3.718 | 1,239,158 | +0.01(+0.21%) |
Oct 15, 2014 | 3.773 | 3.773 | 3.621 | 3.711 | 1,064,607 | -0.07(-1.76%) |
Oct 14, 2014 | 3.824 | 3.851 | 3.711 | 3.777 | 849,387 | -0.05(-1.33%) |
Oct 13, 2014 | 3.848 | 3.871 | 3.732 | 3.828 | 574,360 | -0.02(-0.49%) |
Oct 10, 2014 | 3.875 | 3.930 | 3.824 | 3.847 | 445,352 | -0.04(-1.02%) |
Oct 09, 2014 | 3.918 | 3.953 | 3.875 | 3.887 | 492,167 | -0.02(-0.52%) |
Oct 08, 2014 | 3.961 | 3.961 | 3.887 | 3.907 | 438,522 | +0.00(+0.02%) |
Oct 07, 2014 | 3.895 | 3.957 | 3.887 | 3.906 | 329,289 | +0.00(+0.00%) |
Oct 06, 2014 | 3.898 | 3.914 | 3.871 | 3.906 | 463,619 | -0.00(-0.10%) |
Oct 03, 2014 | 3.829 | 3.984 | 3.825 | 3.910 | 498,002 | +0.08(+2.03%) |
Oct 02, 2014 | 3.918 | 3.918 | 3.786 | 3.832 | 678,774 | -0.08(-1.99%) |
Oct 01, 2014 | 3.867 | 3.910 | 3.844 | 3.910 | 658,627 | +0.08(+2.13%) |
Sep 30, 2014 | 3.747 | 3.840 | 3.739 | 3.829 | 822,617 | +0.05(+1.34%) |
Sep 29, 2014 | 3.778 | 3.829 | 3.747 | 3.778 | 955,140 | +0.00(+0.00%) |
Sep 26, 2014 | 3.829 | 3.922 | 3.708 | 3.778 | 2,832,739 | -0.18(-4.61%) |
Sep 25, 2014 | 3.965 | 3.976 | 3.957 | 3.961 | 194,271 | -0.01(-0.20%) |
Sep 24, 2014 | 3.968 | 3.984 | 3.949 | 3.968 | 185,669 | -0.00(-0.10%) |
Sep 23, 2014 | 3.961 | 3.988 | 3.961 | 3.972 | 107,276 | +0.01(+0.20%) |
Sep 22, 2014 | 3.976 | 3.992 | 3.965 | 3.965 | 199,991 | -0.02(-0.58%) |
Sep 19, 2014 | 3.980 | 3.999 | 3.968 | 3.988 | 215,878 | +0.00(+0.00%) |
Sep 18, 2014 | 3.984 | 4.007 | 3.984 | 3.988 | 215,749 | -0.00(-0.11%) |
Sep 17, 2014 | 3.961 | 4.027 | 3.961 | 3.992 | 174,915 | +0.02(+0.50%) |
Sep 16, 2014 | 3.953 | 3.980 | 3.953 | 3.972 | 272,891 | +0.00(+0.10%) |
Sep 15, 2014 | 3.992 | 4.007 | 3.957 | 3.968 | 327,926 | -0.02(-0.58%) |
Sep 12, 2014 | 4.062 | 4.062 | 3.992 | 3.992 | 290,857 | -0.09(-2.28%) |
Sep 11, 2014 | 4.046 | 4.085 | 4.038 | 4.085 | 356,760 | +0.03(+0.67%) |
Sep 10, 2014 | 4.050 | 4.069 | 4.023 | 4.058 | 223,499 | +0.02(+0.38%) |
Sep 09, 2014 | 4.046 | 4.058 | 4.038 | 4.042 | 229,350 | -0.02(-0.38%) |
Sep 08, 2014 | 4.038 | 4.058 | 4.035 | 4.058 | 215,783 | +0.02(+0.57%) |
Sep 05, 2014 | 4.007 | 4.033 | 4.004 | 4.034 | 114,811 | +0.02(+0.38%) |
Sep 04, 2014 | 4.011 | 4.027 | 4.007 | 4.019 | 167,874 | -0.01(-0.29%) |
Sep 03, 2014 | 3.977 | 4.046 | 3.965 | 4.031 | 333,195 | +0.05(+1.16%) |
Sep 02, 2014 | 4.004 | 4.004 | 3.954 | 3.984 | 302,852 | -0.01(-0.19%) |
Aug 29, 2014 | 3.981 | 3.992 | 3.992 | 3.992 | 224,739 | +0.00(+0.10%) |
Aug 28, 2014 | 3.988 | 4.009 | 3.977 | 3.988 | 260,500 | -0.01(-0.29%) |
Aug 27, 2014 | 3.988 | 4.007 | 3.988 | 4.000 | 174,917 | +0.01(+0.29%) |
Aug 26, 2014 | 4.007 | 4.021 | 3.988 | 3.988 | 257,134 | -0.02(-0.38%) |
Aug 25, 2014 | 4.034 | 4.046 | 4.011 | 4.004 | 216,740 | -0.03(-0.74%) |
Aug 22, 2014 | 4.042 | 4.046 | 4.034 | 4.034 | 150,388 | -0.00(-0.12%) |
Aug 21, 2014 | 4.034 | 4.046 | 4.034 | 4.038 | 147,559 | -0.00(-0.10%) |
Aug 20, 2014 | 4.046 | 4.065 | 4.042 | 4.042 | 166,138 | -0.00(-0.10%) |
Aug 19, 2014 | 4.046 | 4.054 | 4.042 | 4.046 | 226,495 | +0.00(+0.10%) |
Aug 18, 2014 | 4.046 | 4.046 | 4.039 | 4.042 | 187,218 | +0.01(+0.29%) |
Aug 15, 2014 | 4.015 | 4.042 | 4.015 | 4.031 | 173,941 | +0.03(+0.67%) |
Aug 14, 2014 | 4.019 | 4.028 | 4.004 | 4.004 | 187,799 | +0.00(+0.00%) |
Aug 13, 2014 | 3.965 | 4.007 | 3.965 | 4.004 | 189,912 | +0.05(+1.27%) |
Aug 12, 2014 | 3.969 | 3.981 | 3.942 | 3.954 | 132,030 | -0.02(-0.39%) |
Aug 11, 2014 | 3.930 | 3.992 | 3.930 | 3.969 | 191,046 | +0.04(+0.98%) |
Aug 08, 2014 | 3.911 | 3.938 | 3.896 | 3.930 | 180,995 | +0.02(+0.49%) |
Aug 07, 2014 | 3.911 | 3.946 | 3.900 | 3.911 | 262,962 | +0.03(+0.79%) |
Aug 06, 2014 | 3.877 | 3.899 | 3.861 | 3.880 | 266,754 | -0.01(-0.20%) |
Aug 05, 2014 | 3.884 | 3.915 | 3.861 | 3.888 | 232,025 | -0.01(-0.29%) |
Aug 04, 2014 | 3.911 | 3.930 | 3.880 | 3.899 | 460,456 | +0.03(+0.79%) |