Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.247 | 3.267 | 3.138 | 3.208 | 28,011 | -0.01(-0.31%) |
Nov 26, 2014 | 3.327 | 3.218 | 3.218 | 3.218 | 85,892 | -0.12(-3.57%) |
Nov 25, 2014 | 3.307 | 3.466 | 3.039 | 3.337 | 73,507 | +0.01(+0.30%) |
Nov 24, 2014 | 2.979 | 3.466 | 2.979 | 3.327 | 110,258 | +0.05(+1.52%) |
Nov 21, 2014 | 3.277 | 3.367 | 3.247 | 3.277 | 20,129 | +0.02(+0.61%) |
Nov 20, 2014 | 3.158 | 3.257 | 3.158 | 3.257 | 36,728 | +0.03(+0.92%) |
Nov 19, 2014 | 3.247 | 3.282 | 3.208 | 3.228 | 58,503 | -0.05(-1.51%) |
Nov 18, 2014 | 3.218 | 3.466 | 3.218 | 3.277 | 21,335 | +0.04(+1.23%) |
Nov 17, 2014 | 3.377 | 3.396 | 3.218 | 3.238 | 30,709 | -0.17(-4.96%) |
Nov 14, 2014 | 3.456 | 3.456 | 3.337 | 3.406 | 25,824 | -0.08(-2.28%) |
Nov 13, 2014 | 3.605 | 3.605 | 3.466 | 3.486 | 50,258 | -0.15(-4.10%) |
Nov 12, 2014 | 3.640 | 3.655 | 3.575 | 3.635 | 18,863 | +0.00(+0.00%) |
Nov 11, 2014 | 3.526 | 3.655 | 3.506 | 3.635 | 37,145 | +0.08(+2.23%) |
Nov 10, 2014 | 3.565 | 3.575 | 3.347 | 3.555 | 49,772 | -0.04(-1.10%) |
Nov 07, 2014 | 3.506 | 3.595 | 3.476 | 3.595 | 24,498 | +0.07(+1.97%) |
Nov 06, 2014 | 3.327 | 3.804 | 3.327 | 3.526 | 128,754 | +0.20(+5.97%) |
Nov 05, 2014 | 3.029 | 3.446 | 3.029 | 3.327 | 66,796 | +0.32(+10.56%) |
Nov 04, 2014 | 2.930 | 3.019 | 2.761 | 3.009 | 69,507 | +0.09(+3.06%) |
Nov 03, 2014 | 2.652 | 2.999 | 2.602 | 2.920 | 37,871 | +0.29(+10.94%) |
Oct 31, 2014 | 2.413 | 2.642 | 2.374 | 2.632 | 70,743 | +0.23(+9.50%) |
Oct 30, 2014 | 2.463 | 2.483 | 2.359 | 2.403 | 80,555 | -0.07(-2.81%) |
Oct 29, 2014 | 2.483 | 2.572 | 2.453 | 2.473 | 78,015 | -0.02(-0.80%) |
Oct 28, 2014 | 2.612 | 2.691 | 2.095 | 2.493 | 114,351 | -0.11(-4.20%) |
Oct 27, 2014 | 2.681 | 2.691 | 2.691 | 2.602 | 22,634 | -0.09(-3.32%) |
Oct 24, 2014 | 2.721 | 2.810 | 2.642 | 2.691 | 16,212 | -0.03(-1.09%) |
Oct 23, 2014 | 2.830 | 2.830 | 2.662 | 2.721 | 50,937 | -0.11(-3.86%) |
Oct 22, 2014 | 3.128 | 3.128 | 2.810 | 2.830 | 32,402 | -0.33(-10.38%) |
Oct 21, 2014 | 3.128 | 3.158 | 3.009 | 3.158 | 14,467 | +0.08(+2.58%) |
Oct 20, 2014 | 3.059 | 3.128 | 3.009 | 3.079 | 48,320 | -0.03(-0.96%) |
Oct 17, 2014 | 2.959 | 3.109 | 2.959 | 3.108 | 82,774 | +0.17(+5.74%) |
Oct 16, 2014 | 2.751 | 2.969 | 2.631 | 2.940 | 5,281 | +0.16(+5.71%) |
Oct 15, 2014 | 2.701 | 2.801 | 2.701 | 2.781 | 8,080 | +0.03(+1.08%) |
Oct 14, 2014 | 2.711 | 2.781 | 2.711 | 2.751 | 15,221 | +0.04(+1.47%) |
Oct 13, 2014 | 2.711 | 2.751 | 2.711 | 2.711 | 18,133 | -0.01(-0.36%) |
Oct 10, 2014 | 2.721 | 2.741 | 2.652 | 2.721 | 10,545 | +0.00(+0.00%) |
Oct 09, 2014 | 2.463 | 2.751 | 2.354 | 2.721 | 55,722 | +0.24(+9.60%) |
Oct 08, 2014 | 2.483 | 2.493 | 2.413 | 2.483 | 18,609 | +0.00(+0.00%) |
Oct 07, 2014 | 2.493 | 2.532 | 2.483 | 2.483 | 19,144 | -0.05(-1.96%) |
Oct 06, 2014 | 2.734 | 2.767 | 2.522 | 2.532 | 19,043 | -0.19(-6.93%) |
Oct 03, 2014 | 2.691 | 2.741 | 2.691 | 2.721 | 5,526 | +0.03(+1.11%) |
Oct 02, 2014 | 2.711 | 2.731 | 2.671 | 2.691 | 42,432 | -0.04(-1.45%) |
Oct 01, 2014 | 2.785 | 2.785 | 2.701 | 2.731 | 19,411 | -0.06(-2.14%) |
Sep 30, 2014 | 2.820 | 2.820 | 2.721 | 2.791 | 19,488 | +0.00(+0.00%) |
Sep 29, 2014 | 2.612 | 2.801 | 2.567 | 2.791 | 28,093 | +0.18(+6.84%) |
Sep 26, 2014 | 2.652 | 2.662 | 2.582 | 2.612 | 25,685 | -0.05(-1.87%) |
Sep 25, 2014 | 2.627 | 2.671 | 2.622 | 2.662 | 9,157 | -0.02(-0.74%) |
Sep 24, 2014 | 2.721 | 2.759 | 2.651 | 2.681 | 37,106 | -0.05(-1.82%) |
Sep 23, 2014 | 2.900 | 2.900 | 2.691 | 2.731 | 27,179 | -0.15(-5.17%) |
Sep 22, 2014 | 3.029 | 3.029 | 2.850 | 2.880 | 34,720 | -0.15(-4.92%) |
Sep 19, 2014 | 2.870 | 3.079 | 2.830 | 3.029 | 114,049 | +0.14(+4.81%) |
Sep 18, 2014 | 2.950 | 2.950 | 2.850 | 2.890 | 22,357 | -0.07(-2.35%) |
Sep 17, 2014 | 2.950 | 2.979 | 2.940 | 2.959 | 10,523 | -0.02(-0.67%) |
Sep 16, 2014 | 3.059 | 3.059 | 2.940 | 2.979 | 23,700 | -0.07(-2.28%) |
Sep 15, 2014 | 3.148 | 3.148 | 2.999 | 3.049 | 25,739 | -0.11(-3.46%) |
Sep 12, 2014 | 3.103 | 3.168 | 3.089 | 3.158 | 79,039 | +0.05(+1.60%) |
Sep 11, 2014 | 2.900 | 3.108 | 2.890 | 3.108 | 97,125 | +0.21(+7.19%) |
Sep 10, 2014 | 2.880 | 2.910 | 2.840 | 2.900 | 36,272 | +0.00(+0.00%) |
Sep 09, 2014 | 2.920 | 2.920 | 2.860 | 2.900 | 53,627 | -0.02(-0.68%) |
Sep 08, 2014 | 2.949 | 2.949 | 2.870 | 2.920 | 60,170 | -0.03(-1.00%) |
Sep 05, 2014 | 2.811 | 2.949 | 2.791 | 2.949 | 79,283 | +0.15(+5.28%) |
Sep 04, 2014 | 2.663 | 2.801 | 2.663 | 2.801 | 95,029 | +0.16(+5.97%) |
Sep 03, 2014 | 2.791 | 2.791 | 2.505 | 2.643 | 115,782 | -0.15(-5.30%) |