Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2.870 | 3.010 | 2.730 | 2.830 | 11,096 | -0.77(-21.46%) |
Nov 26, 2014 | 3.603 | 3.603 | 3.603 | 0 | +0.03(+0.93%) | |
Nov 25, 2014 | 3.590 | 3.590 | 3.520 | 3.570 | 11,225 | -0.15(-4.03%) |
Nov 24, 2014 | 3.700 | 3.720 | 3.700 | 3.720 | 9,530 | -0.03(-0.80%) |
Nov 21, 2014 | 3.866 | 3.866 | 3.740 | 3.750 | 7,393 | +0.13(+3.59%) |
Nov 20, 2014 | 3.590 | 3.630 | 3.580 | 3.620 | 4,798 | +0.00(+0.00%) |
Nov 19, 2014 | 3.740 | 3.740 | 3.590 | 3.620 | 7,916 | -0.18(-4.82%) |
Nov 18, 2014 | 3.840 | 3.840 | 3.790 | 3.803 | 7,849 | +0.04(+1.15%) |
Nov 17, 2014 | 3.800 | 3.760 | 3.760 | 5,282 | -0.04(-1.05%) | |
Nov 14, 2014 | 3.810 | 3.850 | 3.800 | 3.800 | 6,440 | +0.01(+0.26%) |
Nov 13, 2014 | 3.820 | 3.820 | 3.760 | 3.790 | 3,787 | -0.04(-1.10%) |
Nov 12, 2014 | 3.880 | 3.880 | 3.820 | 3.832 | 5,612 | -0.07(-1.74%) |
Nov 11, 2014 | 3.922 | 3.960 | 3.880 | 3.900 | 7,821 | -0.08(-1.91%) |
Nov 10, 2014 | 4.070 | 4.070 | 3.970 | 3.976 | 6,769 | -0.01(-0.35%) |
Nov 07, 2014 | 4.000 | 4.000 | 3.980 | 3.990 | 3,923 | +0.07(+1.79%) |
Nov 06, 2014 | 3.920 | 3.930 | 3.910 | 3.920 | 2,682 | -0.06(-1.51%) |
Nov 05, 2014 | 3.940 | 3.980 | 3.940 | 3.980 | 4,907 | +0.13(+3.38%) |
Nov 04, 2014 | 3.910 | 3.910 | 3.810 | 3.850 | 4,661 | -0.25(-6.10%) |
Nov 03, 2014 | 4.080 | 4.130 | 4.020 | 4.100 | 4,693 | +0.05(+1.33%) |
Oct 31, 2014 | 3.970 | 4.046 | 3.970 | 4.046 | 14,135 | -0.08(-2.03%) |
Oct 30, 2014 | 4.180 | 4.180 | 4.060 | 4.130 | 14,249 | -0.11(-2.59%) |
Oct 29, 2014 | 4.350 | 4.350 | 4.240 | 4.240 | 12,506 | +0.06(+1.44%) |
Oct 28, 2014 | 4.250 | 4.250 | 4.150 | 4.180 | 14,940 | -0.02(-0.48%) |
Oct 27, 2014 | 4.170 | 4.246 | 4.160 | 4.200 | 1,358 | -0.02(-0.47%) |
Oct 24, 2014 | 4.300 | 4.300 | 4.220 | 4.220 | 14,448 | -0.04(-0.94%) |
Oct 23, 2014 | 4.260 | 4.260 | 4.260 | 4.260 | 245 | +0.08(+1.91%) |
Oct 22, 2014 | 4.230 | 4.250 | 4.180 | 4.180 | 15,863 | +0.01(+0.24%) |
Oct 21, 2014 | 4.200 | 4.250 | 4.170 | 4.170 | 25,122 | +0.13(+3.22%) |
Oct 20, 2014 | 4.170 | 4.170 | 4.040 | 4.040 | 19,052 | -0.16(-3.81%) |
Oct 17, 2014 | 4.310 | 4.310 | 4.100 | 4.200 | 11,405 | +0.12(+2.84%) |
Oct 16, 2014 | 4.120 | 4.120 | 4.044 | 4.084 | 7,220 | -0.07(-1.59%) |
Oct 15, 2014 | 4.340 | 4.340 | 4.090 | 4.150 | 5,793 | -0.27(-6.21%) |
Oct 14, 2014 | 4.350 | 4.470 | 4.350 | 4.425 | 3,125 | +0.04(+1.03%) |
Oct 13, 2014 | 4.470 | 4.470 | 4.380 | 4.380 | 2,637 | -0.04(-0.90%) |
Oct 10, 2014 | 4.500 | 4.520 | 4.420 | 4.420 | 6,347 | -0.22(-4.74%) |
Oct 09, 2014 | 4.700 | 4.700 | 4.580 | 4.640 | 7,385 | -0.23(-4.62%) |
Oct 08, 2014 | 4.780 | 4.930 | 4.780 | 4.865 | 4,238 | +0.12(+2.42%) |
Oct 07, 2014 | 5.000 | 5.000 | 4.750 | 4.750 | 84,527 | -0.15(-3.06%) |
Oct 06, 2014 | 4.990 | 5.050 | 4.890 | 4.900 | 5,235 | -0.02(-0.41%) |
Oct 03, 2014 | 5.000 | 5.010 | 4.920 | 4.920 | 1,931 | -0.09(-1.80%) |
Oct 02, 2014 | 5.110 | 5.110 | 4.990 | 5.010 | 23,595 | -0.20(-3.84%) |
Oct 01, 2014 | 5.250 | 5.250 | 5.210 | 5.210 | 5,267 | -0.14(-2.62%) |
Sep 30, 2014 | 5.425 | 5.430 | 5.350 | 5.350 | 3,498 | -0.12(-2.19%) |
Sep 29, 2014 | 5.410 | 5.470 | 5.350 | 5.470 | 2,312 | +0.00(+0.09%) |
Sep 26, 2014 | 5.500 | 5.510 | 5.465 | 5.465 | 2,848 | -0.05(-1.00%) |
Sep 25, 2014 | 5.640 | 5.640 | 5.480 | 5.520 | 47,690 | +0.03(+0.64%) |
Sep 24, 2014 | 5.485 | 5.485 | 5.485 | 5.485 | 394 | -0.05(-0.99%) |
Sep 23, 2014 | 5.590 | 5.590 | 5.500 | 5.540 | 4,370 | +0.04(+0.73%) |
Sep 22, 2014 | 5.565 | 5.590 | 5.500 | 5.500 | 3,634 | -0.11(-1.96%) |
Sep 19, 2014 | 5.624 | 5.630 | 5.605 | 5.610 | 2,713 | +0.10(+1.81%) |
Sep 18, 2014 | 5.610 | 5.610 | 5.510 | 5.510 | 2,185 | +0.02(+0.36%) |
Sep 17, 2014 | 5.569 | 5.569 | 5.460 | 5.490 | 1,522 | -0.05(-0.90%) |
Sep 16, 2014 | 5.435 | 5.540 | 5.420 | 5.540 | 2,972 | +0.03(+0.54%) |
Sep 15, 2014 | 5.415 | 5.510 | 5.400 | 5.510 | 2,321 | +0.12(+2.23%) |
Sep 12, 2014 | 5.440 | 5.440 | 5.390 | 5.390 | 825 | -0.07(-1.35%) |
Sep 11, 2014 | 5.400 | 5.464 | 5.400 | 5.464 | 1,116 | -0.07(-1.19%) |
Sep 10, 2014 | 5.600 | 5.610 | 5.500 | 5.530 | 3,576 | +0.03(+0.51%) |
Sep 09, 2014 | 5.470 | 5.630 | 5.470 | 5.502 | 1,428 | +0.01(+0.22%) |
Sep 08, 2014 | 5.470 | 5.490 | 5.470 | 5.490 | 5,245 | -0.08(-1.51%) |
Sep 05, 2014 | 5.600 | 5.600 | 5.574 | 5.574 | 2,854 | -0.07(-1.28%) |
Sep 04, 2014 | 5.730 | 5.640 | 5.646 | 5,427 | -0.03(-0.60%) | |
Sep 03, 2014 | 5.695 | 5.740 | 5.680 | 5.680 | 1,110 | -0.03(-0.44%) |