Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.451 | 3.550 | 3.451 | 3.550 | 11,496 | -0.03(-0.92%) |
Nov 26, 2014 | 3.608 | 3.583 | 3.583 | 3.583 | 128,401 | -0.07(-1.81%) |
Nov 25, 2014 | 3.616 | 3.665 | 3.616 | 3.649 | 4,471 | +0.01(+0.23%) |
Nov 24, 2014 | 3.616 | 3.665 | 3.616 | 3.641 | 42,430 | -0.02(-0.68%) |
Nov 21, 2014 | 3.674 | 3.676 | 3.641 | 3.665 | 12,475 | +0.04(+1.14%) |
Nov 20, 2014 | 3.632 | 3.682 | 3.624 | 3.624 | 18,027 | -0.01(-0.38%) |
Nov 19, 2014 | 3.641 | 3.674 | 3.608 | 3.638 | 45,320 | +0.04(+1.07%) |
Nov 18, 2014 | 3.616 | 3.632 | 3.583 | 3.599 | 41,126 | -0.07(-1.80%) |
Nov 17, 2014 | 3.608 | 3.665 | 3.608 | 3.665 | 24,352 | +0.03(+0.91%) |
Nov 14, 2014 | 3.657 | 3.682 | 3.632 | 3.632 | 17,979 | -0.05(-1.35%) |
Nov 13, 2014 | 3.707 | 3.707 | 3.649 | 3.682 | 15,376 | -0.02(-0.67%) |
Nov 12, 2014 | 3.591 | 3.707 | 3.591 | 3.707 | 32,777 | +0.10(+2.91%) |
Nov 11, 2014 | 3.674 | 3.682 | 3.599 | 3.602 | 18,680 | -0.01(-0.16%) |
Nov 10, 2014 | 3.641 | 3.665 | 3.591 | 3.608 | 42,985 | -0.06(-1.58%) |
Nov 07, 2014 | 3.657 | 3.679 | 3.649 | 3.665 | 8,270 | +0.04(+1.14%) |
Nov 06, 2014 | 3.632 | 3.682 | 3.591 | 3.624 | 36,605 | -0.03(-0.91%) |
Nov 05, 2014 | 3.698 | 3.703 | 3.657 | 3.657 | 25,169 | -0.02(-0.45%) |
Nov 04, 2014 | 3.715 | 3.715 | 3.674 | 3.674 | 22,773 | -0.04(-1.11%) |
Nov 03, 2014 | 3.740 | 3.748 | 3.715 | 3.715 | 12,669 | -0.02(-0.66%) |
Oct 31, 2014 | 3.756 | 3.756 | 3.723 | 3.740 | 9,184 | +0.02(+0.67%) |
Oct 30, 2014 | 3.723 | 3.756 | 3.707 | 3.715 | 10,251 | -0.02(-0.44%) |
Oct 29, 2014 | 3.740 | 3.773 | 3.707 | 3.731 | 9,023 | -0.06(-1.53%) |
Oct 28, 2014 | 3.806 | 3.847 | 3.756 | 3.789 | 32,272 | -0.02(-0.65%) |
Oct 27, 2014 | 3.880 | 3.822 | 3.682 | 3.814 | 47,374 | -0.01(-0.22%) |
Oct 24, 2014 | 3.797 | 3.971 | 3.797 | 3.822 | 4,875 | +0.02(+0.43%) |
Oct 23, 2014 | 3.880 | 3.897 | 3.797 | 3.806 | 37,041 | +0.01(+0.22%) |
Oct 22, 2014 | 4.020 | 4.020 | 3.797 | 3.797 | 9,290 | -0.25(-6.12%) |
Oct 21, 2014 | 4.119 | 4.119 | 3.987 | 4.045 | 8,802 | -0.04(-1.01%) |
Oct 20, 2014 | 3.872 | 4.111 | 3.872 | 4.086 | 41,208 | +0.21(+5.54%) |
Oct 17, 2014 | 3.839 | 3.921 | 3.822 | 3.872 | 29,588 | +0.12(+3.08%) |
Oct 16, 2014 | 3.649 | 3.797 | 3.649 | 3.756 | 29,407 | +0.01(+0.22%) |
Oct 15, 2014 | 3.698 | 3.747 | 3.657 | 3.748 | 62,669 | +0.08(+2.25%) |
Oct 14, 2014 | 3.674 | 3.756 | 3.665 | 3.665 | 46,477 | -0.01(-0.22%) |
Oct 13, 2014 | 3.731 | 3.740 | 3.674 | 3.674 | 46,486 | -0.07(-1.77%) |
Oct 10, 2014 | 3.756 | 3.773 | 3.711 | 3.740 | 33,563 | +0.01(+0.22%) |
Oct 09, 2014 | 3.797 | 3.855 | 3.731 | 3.731 | 10,549 | -0.04(-1.09%) |
Oct 08, 2014 | 3.698 | 3.773 | 3.693 | 3.773 | 24,240 | +0.10(+2.70%) |
Oct 07, 2014 | 3.715 | 3.715 | 3.674 | 3.674 | 33,986 | -0.07(-1.77%) |
Oct 06, 2014 | 3.814 | 3.814 | 3.682 | 3.740 | 39,241 | -0.08(-2.16%) |
Oct 03, 2014 | 3.785 | 3.839 | 3.756 | 3.822 | 29,426 | +0.06(+1.54%) |
Oct 02, 2014 | 3.872 | 3.872 | 3.756 | 3.764 | 45,538 | -0.10(-2.56%) |
Oct 01, 2014 | 3.954 | 3.954 | 3.864 | 3.864 | 33,583 | -0.21(-5.07%) |
Sep 30, 2014 | 3.936 | 4.070 | 3.880 | 4.070 | 20,374 | +0.12(+3.14%) |
Sep 29, 2014 | 3.946 | 3.975 | 3.864 | 3.946 | 47,469 | -0.01(-0.21%) |
Sep 26, 2014 | 4.004 | 4.086 | 3.888 | 3.954 | 28,427 | -0.03(-0.83%) |
Sep 25, 2014 | 4.004 | 4.061 | 3.987 | 3.987 | 19,479 | -0.02(-0.41%) |
Sep 24, 2014 | 4.036 | 4.052 | 4.004 | 4.004 | 34,562 | -0.07(-1.60%) |
Sep 23, 2014 | 4.004 | 4.069 | 3.995 | 4.069 | 42,817 | +0.05(+1.21%) |
Sep 22, 2014 | 4.191 | 4.191 | 4.004 | 4.020 | 93,460 | -0.19(-4.45%) |
Sep 19, 2014 | 4.231 | 4.240 | 4.166 | 4.207 | 62,961 | -0.02(-0.58%) |
Sep 18, 2014 | 4.248 | 4.272 | 4.231 | 4.231 | 30,734 | -0.04(-0.95%) |
Sep 17, 2014 | 4.231 | 4.272 | 4.231 | 4.272 | 11,876 | +0.05(+1.16%) |
Sep 16, 2014 | 4.321 | 4.337 | 4.223 | 4.223 | 47,178 | -0.11(-2.63%) |
Sep 15, 2014 | 4.288 | 4.370 | 4.288 | 4.337 | 32,733 | +0.01(+0.22%) |
Sep 12, 2014 | 4.345 | 4.370 | 4.313 | 4.328 | 60,618 | -0.06(-1.33%) |
Sep 11, 2014 | 4.370 | 4.469 | 4.353 | 4.386 | 52,477 | -0.01(-0.19%) |
Sep 10, 2014 | 4.419 | 4.426 | 4.370 | 4.394 | 39,776 | -0.03(-0.74%) |
Sep 09, 2014 | 4.435 | 4.467 | 4.394 | 4.427 | 5,136 | -0.04(-0.91%) |
Sep 08, 2014 | 4.394 | 4.467 | 4.386 | 4.467 | 13,405 | +0.07(+1.67%) |
Sep 05, 2014 | 4.410 | 4.488 | 4.362 | 4.394 | 27,412 | -0.01(-0.18%) |
Sep 04, 2014 | 4.467 | 4.476 | 4.402 | 4.402 | 9,215 | -0.07(-1.64%) |
Sep 03, 2014 | 4.508 | 4.508 | 4.459 | 4.476 | 15,892 | -0.02(-0.54%) |