Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.261 | 4.370 | 4.200 | 4.210 | 18,448 | -0.17(-3.88%) |
Nov 26, 2014 | 4.350 | 4.380 | 4.380 | 4.380 | 10,000 | +0.06(+1.39%) |
Nov 25, 2014 | 4.350 | 4.390 | 4.240 | 4.320 | 29,604 | +0.02(+0.47%) |
Nov 24, 2014 | 3.980 | 4.310 | 3.980 | 4.300 | 119,100 | +0.32(+8.04%) |
Nov 21, 2014 | 4.100 | 4.100 | 3.950 | 3.980 | 35,615 | -0.11(-2.69%) |
Nov 20, 2014 | 4.090 | 4.100 | 4.040 | 4.090 | 24,433 | +0.02(+0.49%) |
Nov 19, 2014 | 3.940 | 4.090 | 3.900 | 4.070 | 50,215 | +0.15(+3.83%) |
Nov 18, 2014 | 3.830 | 3.980 | 3.810 | 3.920 | 39,370 | +0.06(+1.55%) |
Nov 17, 2014 | 3.960 | 4.000 | 3.830 | 3.860 | 30,601 | -0.12(-3.02%) |
Nov 14, 2014 | 3.950 | 4.100 | 3.950 | 3.980 | 69,827 | +0.00(+0.00%) |
Nov 13, 2014 | 3.730 | 4.010 | 3.670 | 3.980 | 88,065 | +0.23(+6.13%) |
Nov 12, 2014 | 3.760 | 3.810 | 3.730 | 3.750 | 33,765 | -0.06(-1.57%) |
Nov 11, 2014 | 3.560 | 3.820 | 3.540 | 3.810 | 79,813 | +0.28(+7.93%) |
Nov 10, 2014 | 3.400 | 3.630 | 3.390 | 3.530 | 70,653 | +0.15(+4.44%) |
Nov 07, 2014 | 3.220 | 3.440 | 3.220 | 3.380 | 44,405 | +0.16(+4.97%) |
Nov 06, 2014 | 3.380 | 3.570 | 3.170 | 3.220 | 123,733 | +0.05(+1.58%) |
Nov 05, 2014 | 3.230 | 3.230 | 3.010 | 3.170 | 68,532 | -0.06(-1.86%) |
Nov 04, 2014 | 3.350 | 3.350 | 3.110 | 3.230 | 56,856 | -0.12(-3.58%) |
Nov 03, 2014 | 3.290 | 3.360 | 3.250 | 3.350 | 19,707 | +0.06(+1.82%) |
Oct 31, 2014 | 3.240 | 3.290 | 3.190 | 3.290 | 32,833 | +0.11(+3.46%) |
Oct 30, 2014 | 3.200 | 3.250 | 3.070 | 3.180 | 32,190 | -0.01(-0.31%) |
Oct 29, 2014 | 3.174 | 3.240 | 3.150 | 3.190 | 16,282 | +0.01(+0.31%) |
Oct 28, 2014 | 3.190 | 3.260 | 3.133 | 3.180 | 52,626 | +0.03(+0.95%) |
Oct 27, 2014 | 3.150 | 3.180 | 3.180 | 3.150 | 21,267 | -0.03(-0.94%) |
Oct 24, 2014 | 3.190 | 3.190 | 3.150 | 3.180 | 5,358 | +0.02(+0.63%) |
Oct 23, 2014 | 3.126 | 3.190 | 3.030 | 3.160 | 17,213 | +0.02(+0.64%) |
Oct 22, 2014 | 3.120 | 3.190 | 3.040 | 3.140 | 11,884 | +0.02(+0.64%) |
Oct 21, 2014 | 3.130 | 3.190 | 3.060 | 3.120 | 25,885 | +0.01(+0.32%) |
Oct 20, 2014 | 3.030 | 3.120 | 2.980 | 3.110 | 13,794 | +0.06(+1.97%) |
Oct 17, 2014 | 3.100 | 3.130 | 3.010 | 3.050 | 19,029 | -0.04(-1.29%) |
Oct 16, 2014 | 2.830 | 3.100 | 2.830 | 3.090 | 13,422 | +0.17(+5.82%) |
Oct 15, 2014 | 2.900 | 2.950 | 2.810 | 2.920 | 65,869 | +0.00(+0.00%) |
Oct 14, 2014 | 2.920 | 3.030 | 2.900 | 2.920 | 36,735 | -0.07(-2.34%) |
Oct 13, 2014 | 3.200 | 3.200 | 2.950 | 2.990 | 90,709 | -0.22(-6.85%) |
Oct 10, 2014 | 3.200 | 3.310 | 3.170 | 3.210 | 80,989 | +0.00(+0.00%) |
Oct 09, 2014 | 3.270 | 3.320 | 3.200 | 3.210 | 45,678 | -0.08(-2.43%) |
Oct 08, 2014 | 3.350 | 3.370 | 3.230 | 3.290 | 52,907 | -0.05(-1.50%) |
Oct 07, 2014 | 3.450 | 3.530 | 3.303 | 3.340 | 79,082 | -0.15(-4.30%) |
Oct 06, 2014 | 3.370 | 3.530 | 3.360 | 3.490 | 42,954 | +0.07(+2.05%) |
Oct 03, 2014 | 3.570 | 3.600 | 3.410 | 3.420 | 53,391 | -0.09(-2.56%) |
Oct 02, 2014 | 3.500 | 3.570 | 3.400 | 3.510 | 109,370 | +0.00(+0.00%) |
Oct 01, 2014 | 3.670 | 3.670 | 3.510 | 3.510 | 31,679 | -0.19(-5.14%) |
Sep 30, 2014 | 3.590 | 3.700 | 3.510 | 3.700 | 41,017 | +0.14(+3.93%) |
Sep 29, 2014 | 3.600 | 3.660 | 3.520 | 3.560 | 26,449 | -0.07(-1.93%) |
Sep 26, 2014 | 3.640 | 3.650 | 3.600 | 3.630 | 32,113 | +0.02(+0.55%) |
Sep 25, 2014 | 3.700 | 3.710 | 3.600 | 3.610 | 103,460 | -0.12(-3.22%) |
Sep 24, 2014 | 3.740 | 3.780 | 3.650 | 3.730 | 39,607 | +0.01(+0.27%) |
Sep 23, 2014 | 3.700 | 3.790 | 3.600 | 3.720 | 128,565 | +0.05(+1.36%) |
Sep 22, 2014 | 3.620 | 3.830 | 3.520 | 3.670 | 183,044 | +0.09(+2.51%) |
Sep 19, 2014 | 3.400 | 3.600 | 3.290 | 3.580 | 309,807 | +0.26(+7.83%) |
Sep 18, 2014 | 3.170 | 3.440 | 3.150 | 3.320 | 206,911 | +0.10(+3.11%) |
Sep 17, 2014 | 3.120 | 3.330 | 3.040 | 3.220 | 243,083 | +0.13(+4.21%) |
Sep 16, 2014 | 2.890 | 3.100 | 2.877 | 3.090 | 178,931 | +0.19(+6.55%) |
Sep 15, 2014 | 2.940 | 2.940 | 2.750 | 2.900 | 170,464 | -0.07(-2.36%) |
Sep 12, 2014 | 2.980 | 3.120 | 2.790 | 2.970 | 271,508 | -0.06(-1.98%) |
Sep 11, 2014 | 3.190 | 3.240 | 3.000 | 3.030 | 149,358 | -0.16(-5.02%) |
Sep 10, 2014 | 2.960 | 3.360 | 2.950 | 3.190 | 232,869 | +0.24(+8.14%) |
Sep 09, 2014 | 3.050 | 3.050 | 2.950 | 2.950 | 116,804 | -0.07(-2.32%) |
Sep 08, 2014 | 3.090 | 3.110 | 3.000 | 3.020 | 37,994 | -0.05(-1.63%) |
Sep 05, 2014 | 3.100 | 3.170 | 3.020 | 3.070 | 78,939 | +0.01(+0.33%) |
Sep 04, 2014 | 3.090 | 3.150 | 3.040 | 3.060 | 82,166 | -0.01(-0.33%) |
Sep 03, 2014 | 3.220 | 3.260 | 3.040 | 3.070 | 113,639 | -0.11(-3.46%) |