Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.135 | 3.143 | 3.058 | 3.067 | 160,511 | -0.06(-2.02%) |
Nov 26, 2014 | 3.067 | 3.130 | 3.130 | 3.130 | 224,646 | +0.08(+2.63%) |
Nov 25, 2014 | 3.033 | 3.143 | 2.974 | 3.050 | 514,201 | +0.03(+0.84%) |
Nov 24, 2014 | 3.016 | 3.058 | 2.974 | 3.025 | 579,422 | +0.03(+0.85%) |
Nov 21, 2014 | 3.135 | 3.160 | 2.982 | 2.999 | 662,758 | -0.08(-2.47%) |
Nov 20, 2014 | 3.109 | 3.253 | 3.067 | 3.075 | 840,443 | -0.05(-1.62%) |
Nov 19, 2014 | 3.101 | 3.177 | 3.050 | 3.126 | 500,706 | +0.04(+1.37%) |
Nov 18, 2014 | 3.016 | 3.126 | 2.991 | 3.084 | 360,380 | +0.06(+1.96%) |
Nov 17, 2014 | 2.999 | 3.042 | 2.949 | 3.025 | 522,850 | +0.00(+0.00%) |
Nov 14, 2014 | 3.033 | 3.050 | 2.906 | 3.025 | 538,266 | -0.02(-0.56%) |
Nov 13, 2014 | 3.211 | 3.211 | 3.033 | 3.042 | 421,017 | -0.17(-5.26%) |
Nov 12, 2014 | 3.194 | 3.261 | 3.147 | 3.211 | 463,616 | +0.03(+0.80%) |
Nov 11, 2014 | 3.278 | 3.278 | 3.164 | 3.185 | 298,733 | -0.09(-2.84%) |
Nov 10, 2014 | 3.295 | 3.304 | 3.202 | 3.278 | 317,673 | -0.02(-0.51%) |
Nov 07, 2014 | 3.295 | 3.329 | 3.236 | 3.295 | 850,334 | +0.04(+1.30%) |
Nov 06, 2014 | 3.118 | 3.329 | 2.661 | 3.253 | 853,144 | +0.05(+1.58%) |
Nov 05, 2014 | 3.067 | 3.320 | 3.042 | 3.202 | 636,873 | +0.13(+4.12%) |
Nov 04, 2014 | 3.159 | 3.185 | 3.067 | 3.075 | 279,953 | -0.10(-3.17%) |
Nov 03, 2014 | 3.210 | 3.243 | 3.159 | 3.176 | 467,917 | -0.04(-1.31%) |
Oct 31, 2014 | 3.134 | 3.243 | 3.105 | 3.218 | 340,678 | +0.12(+3.79%) |
Oct 30, 2014 | 3.176 | 3.210 | 3.092 | 3.101 | 421,938 | -0.08(-2.64%) |
Oct 29, 2014 | 3.210 | 3.210 | 3.168 | 3.185 | 318,537 | -0.01(-0.26%) |
Oct 28, 2014 | 3.168 | 3.218 | 3.075 | 3.193 | 479,993 | +0.04(+1.33%) |
Oct 27, 2014 | 3.235 | 3.260 | 3.117 | 3.151 | 216,249 | -0.11(-3.35%) |
Oct 24, 2014 | 3.252 | 3.277 | 3.151 | 3.260 | 251,938 | +0.01(+0.26%) |
Oct 23, 2014 | 3.227 | 3.277 | 3.193 | 3.252 | 288,415 | +0.04(+1.31%) |
Oct 22, 2014 | 3.327 | 3.361 | 3.193 | 3.210 | 681,255 | -0.12(-3.54%) |
Oct 21, 2014 | 3.319 | 3.403 | 3.235 | 3.327 | 632,535 | +0.06(+1.80%) |
Oct 20, 2014 | 3.243 | 3.260 | 3.210 | 3.269 | 419,797 | +0.01(+0.26%) |
Oct 17, 2014 | 3.319 | 3.327 | 3.168 | 3.260 | 332,146 | -0.01(-0.26%) |
Oct 16, 2014 | 3.227 | 3.294 | 3.134 | 3.269 | 348,885 | +0.00(+0.00%) |
Oct 15, 2014 | 3.285 | 3.319 | 3.117 | 3.269 | 520,681 | -0.07(-2.02%) |
Oct 14, 2014 | 3.294 | 3.344 | 3.176 | 3.336 | 741,387 | +0.08(+2.58%) |
Oct 13, 2014 | 3.159 | 3.319 | 3.092 | 3.252 | 559,310 | +0.11(+3.48%) |
Oct 10, 2014 | 3.109 | 3.201 | 3.067 | 3.143 | 650,800 | +0.02(+0.54%) |
Oct 09, 2014 | 3.302 | 3.302 | 3.042 | 3.126 | 877,859 | -0.16(-4.86%) |
Oct 08, 2014 | 3.277 | 3.336 | 3.109 | 3.285 | 886,371 | -0.01(-0.26%) |
Oct 07, 2014 | 3.294 | 3.319 | 3.201 | 3.294 | 670,405 | -0.02(-0.63%) |
Oct 06, 2014 | 3.361 | 3.365 | 3.269 | 3.315 | 698,688 | -0.03(-0.88%) |
Oct 03, 2014 | 3.521 | 3.580 | 3.285 | 3.344 | 1,022,838 | -0.14(-4.10%) |
Oct 02, 2014 | 3.521 | 3.558 | 3.386 | 3.487 | 585,905 | -0.04(-1.19%) |
Oct 01, 2014 | 3.496 | 3.563 | 3.428 | 3.529 | 850,872 | +0.04(+1.20%) |
Sep 30, 2014 | 3.538 | 3.605 | 3.470 | 3.487 | 885,300 | -0.07(-1.89%) |
Sep 29, 2014 | 3.580 | 3.622 | 3.428 | 3.554 | 716,656 | -0.07(-1.86%) |
Sep 26, 2014 | 3.655 | 3.680 | 3.512 | 3.622 | 756,104 | -0.01(-0.23%) |
Sep 25, 2014 | 3.554 | 3.672 | 3.504 | 3.630 | 814,543 | +0.05(+1.41%) |
Sep 24, 2014 | 3.571 | 3.655 | 3.454 | 3.580 | 919,076 | +0.06(+1.67%) |
Sep 23, 2014 | 3.344 | 3.655 | 3.307 | 3.521 | 1,609,970 | +0.19(+5.81%) |
Sep 22, 2014 | 3.302 | 3.428 | 3.302 | 3.327 | 1,184,714 | -0.03(-1.00%) |
Sep 19, 2014 | 3.496 | 3.504 | 3.294 | 3.361 | 2,586,111 | -0.06(-1.72%) |
Sep 18, 2014 | 3.344 | 3.781 | 3.294 | 3.420 | 12,353,838 | -2.88(-45.73%) |
Sep 17, 2014 | 6.596 | 6.647 | 6.277 | 6.302 | 565,177 | -0.28(-4.21%) |
Sep 16, 2014 | 6.831 | 6.848 | 6.571 | 6.579 | 303,024 | -0.26(-3.81%) |
Sep 15, 2014 | 7.218 | 7.218 | 6.655 | 6.840 | 515,031 | -0.44(-6.00%) |
Sep 12, 2014 | 7.092 | 7.411 | 7.075 | 7.277 | 341,867 | +0.13(+1.88%) |
Sep 11, 2014 | 7.100 | 7.252 | 7.033 | 7.142 | 316,233 | +0.00(+0.00%) |
Sep 10, 2014 | 7.067 | 7.176 | 7.016 | 7.142 | 429,450 | +0.09(+1.31%) |
Sep 09, 2014 | 7.243 | 7.243 | 6.999 | 7.050 | 229,547 | -0.21(-2.89%) |
Sep 08, 2014 | 7.201 | 7.403 | 7.025 | 7.260 | 319,738 | +0.11(+1.53%) |
Sep 05, 2014 | 7.159 | 7.184 | 6.966 | 7.151 | 244,910 | -0.03(-0.35%) |
Sep 04, 2014 | 6.974 | 7.394 | 6.974 | 7.176 | 353,167 | +0.22(+3.14%) |
Sep 03, 2014 | 7.016 | 7.151 | 6.924 | 6.957 | 727,129 | -0.04(-0.60%) |