Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2.870 | 2.920 | 2.631 | 2.640 | 18,956 | -0.49(-15.68%) |
Nov 26, 2014 | 3.131 | 3.131 | 3.131 | 0 | +0.04(+1.40%) | |
Nov 25, 2014 | 3.118 | 3.175 | 3.088 | 3.088 | 2,415 | -0.01(-0.39%) |
Nov 24, 2014 | 3.090 | 3.120 | 3.080 | 3.100 | 8,791 | +0.06(+1.97%) |
Nov 21, 2014 | 3.080 | 3.080 | 3.020 | 3.040 | 18,996 | -0.04(-1.30%) |
Nov 20, 2014 | 3.086 | 3.106 | 3.080 | 3.080 | 2,362 | -0.07(-2.22%) |
Nov 19, 2014 | 3.161 | 3.190 | 3.150 | 3.150 | 44,062 | -0.05(-1.56%) |
Nov 18, 2014 | 3.160 | 3.200 | 3.160 | 3.200 | 15,346 | +0.04(+1.27%) |
Nov 17, 2014 | 3.197 | 3.121 | 3.160 | 26,264 | -0.04(-1.16%) | |
Nov 14, 2014 | 3.200 | 3.222 | 3.156 | 3.197 | 6,749 | +0.17(+5.52%) |
Nov 13, 2014 | 3.062 | 3.070 | 3.030 | 3.030 | 13,379 | -0.07(-2.26%) |
Nov 12, 2014 | 3.062 | 3.100 | 3.062 | 3.100 | 2,454 | +0.05(+1.64%) |
Nov 11, 2014 | 3.093 | 3.100 | 3.050 | 3.050 | 5,496 | -0.04(-1.29%) |
Nov 10, 2014 | 3.217 | 3.217 | 3.087 | 3.090 | 16,380 | -0.07(-2.34%) |
Nov 07, 2014 | 3.140 | 3.164 | 3.140 | 3.164 | 3,309 | +0.11(+3.74%) |
Nov 06, 2014 | 3.040 | 3.050 | 3.030 | 3.050 | 23,258 | -0.05(-1.61%) |
Nov 05, 2014 | 3.050 | 3.100 | 2.980 | 3.100 | 8,479 | +0.08(+2.65%) |
Nov 04, 2014 | 3.090 | 3.090 | 2.960 | 3.020 | 23,840 | -0.19(-5.92%) |
Nov 03, 2014 | 3.230 | 3.230 | 3.176 | 3.210 | 2,407 | +0.01(+0.31%) |
Oct 31, 2014 | 3.180 | 3.200 | 3.180 | 3.200 | 2,973 | +0.10(+3.23%) |
Oct 30, 2014 | 3.239 | 3.239 | 3.100 | 3.100 | 2,804 | -0.12(-3.73%) |
Oct 29, 2014 | 3.250 | 3.250 | 3.240 | 3.220 | 2,674 | +0.05(+1.58%) |
Oct 28, 2014 | 3.180 | 3.180 | 3.100 | 3.170 | 8,316 | +0.02(+0.60%) |
Oct 27, 2014 | 3.182 | 3.210 | 3.140 | 3.151 | 32,324 | +0.14(+4.68%) |
Oct 24, 2014 | 3.250 | 3.250 | 3.010 | 3.010 | 16,419 | -0.24(-7.38%) |
Oct 23, 2014 | 3.427 | 3.427 | 3.225 | 3.250 | 37,734 | -0.69(-17.43%) |
Oct 22, 2014 | 3.990 | 3.990 | 3.920 | 3.936 | 4,227 | -0.04(-1.08%) |
Oct 21, 2014 | 3.994 | 3.994 | 3.958 | 3.979 | 2,459 | +0.27(+7.29%) |
Oct 20, 2014 | 3.630 | 3.700 | 3.630 | 3.709 | 7,304 | +0.05(+1.33%) |
Oct 17, 2014 | 3.660 | 3.800 | 3.620 | 3.660 | 29,255 | +0.18(+5.17%) |
Oct 16, 2014 | 3.246 | 3.495 | 3.220 | 3.480 | 14,971 | +0.06(+1.75%) |
Oct 15, 2014 | 3.457 | 3.482 | 3.330 | 3.420 | 50,895 | -0.29(-7.82%) |
Oct 14, 2014 | 3.860 | 3.860 | 3.699 | 3.710 | 19,068 | -0.17(-4.38%) |
Oct 13, 2014 | 3.960 | 3.960 | 3.880 | 3.880 | 35,553 | -0.08(-1.90%) |
Oct 10, 2014 | 4.170 | 4.170 | 3.944 | 3.955 | 18,031 | -0.31(-7.31%) |
Oct 09, 2014 | 4.275 | 4.293 | 4.250 | 4.267 | 5,164 | -0.05(-1.23%) |
Oct 08, 2014 | 4.190 | 4.320 | 4.164 | 4.320 | 1,970 | +0.10(+2.47%) |
Oct 07, 2014 | 4.107 | 4.216 | 4.107 | 4.216 | 3,567 | +0.02(+0.50%) |
Oct 06, 2014 | 4.171 | 4.195 | 4.150 | 4.195 | 5,603 | -0.03(-0.73%) |
Oct 03, 2014 | 4.090 | 4.230 | 4.087 | 4.226 | 5,053 | +0.20(+5.06%) |
Oct 02, 2014 | 4.038 | 4.039 | 3.941 | 4.023 | 18,268 | -0.28(-6.56%) |
Oct 01, 2014 | 4.312 | 4.327 | 4.299 | 4.305 | 3,025 | -0.10(-2.25%) |
Sep 30, 2014 | 4.280 | 4.430 | 4.280 | 4.404 | 8,472 | +0.21(+5.11%) |
Sep 29, 2014 | 4.110 | 4.190 | 4.060 | 4.190 | 6,370 | -0.07(-1.67%) |
Sep 26, 2014 | 4.300 | 4.330 | 4.057 | 4.261 | 76,642 | -0.15(-3.49%) |
Sep 25, 2014 | 4.527 | 4.527 | 4.370 | 4.415 | 16,441 | -0.16(-3.39%) |
Sep 24, 2014 | 4.740 | 4.740 | 4.500 | 4.570 | 73,337 | -0.32(-6.63%) |
Sep 23, 2014 | 4.950 | 4.966 | 4.870 | 4.894 | 21,295 | -0.17(-3.27%) |
Sep 22, 2014 | 5.280 | 5.280 | 5.000 | 5.060 | 39,584 | -0.24(-4.44%) |
Sep 19, 2014 | 5.310 | 5.330 | 5.280 | 5.295 | 15,387 | +0.01(+0.13%) |
Sep 18, 2014 | 5.460 | 5.460 | 5.250 | 5.288 | 10,570 | -0.20(-3.68%) |
Sep 17, 2014 | 5.517 | 5.530 | 5.490 | 5.490 | 27,019 | +0.00(+0.00%) |
Sep 16, 2014 | 5.550 | 5.553 | 5.390 | 5.490 | 42,927 | -0.16(-2.83%) |
Sep 15, 2014 | 5.630 | 5.650 | 5.600 | 5.650 | 4,176 | +0.10(+1.73%) |
Sep 12, 2014 | 5.556 | 5.590 | 5.540 | 5.554 | 32,329 | -0.04(-0.64%) |
Sep 11, 2014 | 5.710 | 5.710 | 5.542 | 5.590 | 37,453 | -0.25(-4.28%) |
Sep 10, 2014 | 5.910 | 5.910 | 5.791 | 5.840 | 25,105 | -0.11(-1.85%) |
Sep 09, 2014 | 5.980 | 6.000 | 5.950 | 5.950 | 1,764 | -0.13(-2.14%) |
Sep 08, 2014 | 6.090 | 6.131 | 6.019 | 6.080 | 19,097 | -0.07(-1.20%) |
Sep 05, 2014 | 6.118 | 6.200 | 6.117 | 6.154 | 8,902 | +0.05(+0.80%) |
Sep 04, 2014 | 6.240 | 6.240 | 6.100 | 6.105 | 5,093 | -0.24(-3.83%) |
Sep 03, 2014 | 6.290 | 6.348 | 6.290 | 6.348 | 3,099 | +0.05(+0.76%) |