Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.750 | 3.870 | 3.750 | 3.870 | 62,114 | -0.01(-0.26%) |
Nov 26, 2014 | 3.760 | 3.880 | 3.880 | 3.880 | 43,700 | +0.11(+2.92%) |
Nov 25, 2014 | 3.820 | 3.820 | 3.750 | 3.770 | 81,150 | -0.07(-1.82%) |
Nov 24, 2014 | 3.840 | 3.870 | 3.750 | 3.840 | 64,692 | +0.02(+0.52%) |
Nov 21, 2014 | 3.790 | 3.890 | 3.760 | 3.820 | 95,904 | +0.07(+1.87%) |
Nov 20, 2014 | 3.790 | 3.790 | 3.690 | 3.750 | 42,772 | +0.00(+0.00%) |
Nov 19, 2014 | 3.760 | 3.909 | 3.750 | 3.750 | 45,771 | +0.00(+0.00%) |
Nov 18, 2014 | 3.990 | 3.990 | 3.750 | 3.750 | 58,980 | -0.18(-4.58%) |
Nov 17, 2014 | 3.910 | 3.990 | 3.860 | 3.930 | 66,283 | -0.03(-0.76%) |
Nov 14, 2014 | 3.750 | 4.050 | 3.750 | 3.960 | 77,991 | +0.29(+7.90%) |
Nov 13, 2014 | 4.150 | 4.150 | 3.650 | 3.670 | 306,034 | -0.43(-10.49%) |
Nov 12, 2014 | 4.130 | 4.200 | 4.100 | 4.100 | 90,206 | +0.00(+0.00%) |
Nov 11, 2014 | 4.130 | 4.150 | 4.040 | 4.100 | 30,858 | -0.05(-1.20%) |
Nov 10, 2014 | 4.180 | 4.180 | 4.010 | 4.150 | 79,840 | +0.00(+0.00%) |
Nov 07, 2014 | 4.150 | 4.240 | 4.100 | 4.150 | 112,515 | +0.05(+1.22%) |
Nov 06, 2014 | 4.030 | 4.180 | 3.950 | 4.100 | 302,120 | +0.12(+3.02%) |
Nov 05, 2014 | 3.840 | 4.020 | 3.840 | 3.980 | 88,741 | +0.14(+3.65%) |
Nov 04, 2014 | 3.820 | 3.910 | 3.820 | 3.840 | 43,559 | -0.02(-0.52%) |
Nov 03, 2014 | 3.890 | 3.890 | 3.820 | 3.860 | 75,570 | -0.01(-0.26%) |
Oct 31, 2014 | 3.750 | 3.970 | 3.750 | 3.870 | 84,192 | -0.01(-0.26%) |
Oct 30, 2014 | 3.870 | 3.930 | 3.830 | 3.880 | 26,058 | +0.03(+0.78%) |
Oct 29, 2014 | 3.930 | 3.980 | 3.850 | 3.850 | 33,014 | -0.06(-1.53%) |
Oct 28, 2014 | 3.910 | 3.950 | 3.880 | 3.910 | 49,391 | -0.02(-0.51%) |
Oct 27, 2014 | 3.880 | 3.930 | 3.780 | 3.930 | 189,063 | +0.05(+1.29%) |
Oct 24, 2014 | 3.880 | 3.990 | 3.858 | 3.880 | 25,467 | -0.02(-0.51%) |
Oct 23, 2014 | 4.030 | 4.030 | 3.840 | 3.900 | 89,449 | -0.09(-2.26%) |
Oct 22, 2014 | 4.070 | 4.080 | 3.870 | 3.990 | 117,634 | -0.01(-0.25%) |
Oct 21, 2014 | 3.870 | 4.080 | 3.829 | 4.000 | 222,367 | +0.13(+3.36%) |
Oct 20, 2014 | 3.690 | 3.900 | 3.680 | 3.870 | 126,374 | +0.16(+4.31%) |
Oct 17, 2014 | 3.950 | 4.000 | 3.670 | 3.710 | 136,674 | -0.10(-2.62%) |
Oct 16, 2014 | 3.940 | 4.040 | 3.810 | 3.810 | 81,166 | -0.14(-3.54%) |
Oct 15, 2014 | 3.840 | 3.950 | 3.790 | 3.950 | 140,044 | +0.12(+3.13%) |
Oct 14, 2014 | 3.950 | 3.950 | 3.760 | 3.830 | 67,875 | -0.12(-3.04%) |
Oct 13, 2014 | 3.950 | 4.000 | 3.820 | 3.950 | 160,233 | -0.05(-1.25%) |
Oct 10, 2014 | 3.950 | 4.080 | 3.700 | 4.000 | 253,134 | +0.01(+0.25%) |
Oct 09, 2014 | 4.050 | 4.050 | 3.850 | 3.990 | 151,566 | -0.03(-0.75%) |
Oct 08, 2014 | 3.870 | 4.050 | 3.800 | 4.020 | 114,569 | +0.15(+3.88%) |
Oct 07, 2014 | 3.950 | 4.010 | 3.820 | 3.870 | 267,426 | -0.20(-4.91%) |
Oct 06, 2014 | 3.960 | 4.200 | 3.910 | 4.070 | 536,290 | +0.15(+3.83%) |
Oct 03, 2014 | 3.750 | 3.950 | 3.690 | 3.920 | 154,008 | +0.19(+5.09%) |
Oct 02, 2014 | 3.730 | 3.750 | 3.700 | 3.730 | 53,525 | +0.00(+0.00%) |
Oct 01, 2014 | 3.730 | 3.870 | 3.660 | 3.730 | 86,622 | +0.05(+1.36%) |
Sep 30, 2014 | 3.970 | 3.970 | 3.611 | 3.680 | 128,304 | -0.17(-4.42%) |
Sep 29, 2014 | 4.000 | 4.000 | 3.770 | 3.850 | 261,843 | +0.00(+0.00%) |
Sep 26, 2014 | 3.930 | 3.930 | 3.670 | 3.850 | 182,251 | +0.20(+5.48%) |
Sep 25, 2014 | 3.610 | 3.920 | 3.350 | 3.650 | 520,304 | +0.35(+10.61%) |
Sep 24, 2014 | 3.280 | 3.300 | 3.210 | 3.300 | 100,446 | +0.01(+0.30%) |
Sep 23, 2014 | 3.220 | 3.290 | 3.220 | 3.290 | 81,793 | +0.03(+0.92%) |
Sep 22, 2014 | 3.320 | 3.340 | 3.250 | 3.260 | 161,451 | -0.04(-1.21%) |
Sep 19, 2014 | 3.240 | 3.410 | 3.230 | 3.300 | 391,903 | +0.08(+2.48%) |
Sep 18, 2014 | 3.220 | 3.220 | 3.200 | 3.220 | 31,531 | +0.02(+0.63%) |
Sep 17, 2014 | 3.150 | 3.220 | 3.150 | 3.200 | 35,574 | +0.04(+1.27%) |
Sep 16, 2014 | 3.170 | 3.250 | 3.140 | 3.160 | 12,417 | +0.01(+0.32%) |
Sep 15, 2014 | 3.150 | 3.240 | 3.120 | 3.150 | 34,468 | -0.01(-0.32%) |
Sep 12, 2014 | 3.220 | 3.280 | 3.150 | 3.160 | 21,276 | -0.05(-1.56%) |
Sep 11, 2014 | 3.270 | 3.270 | 3.141 | 3.210 | 36,923 | +0.05(+1.58%) |
Sep 10, 2014 | 3.130 | 3.220 | 3.120 | 3.160 | 14,957 | +0.04(+1.28%) |
Sep 09, 2014 | 3.240 | 3.270 | 3.110 | 3.120 | 46,889 | -0.11(-3.41%) |
Sep 08, 2014 | 3.240 | 3.370 | 3.140 | 3.230 | 143,253 | -0.01(-0.31%) |
Sep 05, 2014 | 3.200 | 3.250 | 3.170 | 3.240 | 111,448 | +0.07(+2.21%) |
Sep 04, 2014 | 3.190 | 3.330 | 3.150 | 3.170 | 241,766 | -0.02(-0.63%) |
Sep 03, 2014 | 3.190 | 3.120 | 3.140 | 3.190 | 70,197 | +0.07(+2.24%) |