Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.970 | 4.000 | 3.900 | 3.980 | 12,484 | +0.21(+5.48%) |
Nov 26, 2014 | 3.910 | 3.773 | 3.773 | 3.773 | 2,600 | +0.00(+0.08%) |
Nov 25, 2014 | 3.930 | 3.930 | 3.770 | 3.770 | 1,503 | +0.03(+0.80%) |
Nov 24, 2014 | 3.800 | 3.940 | 3.610 | 3.740 | 3,898 | -0.07(-1.84%) |
Nov 21, 2014 | 3.650 | 3.940 | 3.410 | 3.810 | 21,346 | +0.10(+2.70%) |
Nov 20, 2014 | 3.760 | 3.800 | 3.520 | 3.710 | 3,496 | +0.01(+0.27%) |
Nov 19, 2014 | 4.050 | 4.050 | 3.680 | 3.700 | 9,687 | -0.13(-3.51%) |
Nov 18, 2014 | 4.200 | 4.300 | 3.670 | 3.835 | 23,341 | -0.30(-7.15%) |
Nov 17, 2014 | 4.230 | 4.230 | 4.000 | 4.130 | 11,600 | -0.07(-1.70%) |
Nov 14, 2014 | 4.100 | 4.201 | 4.100 | 4.201 | 4,100 | +0.18(+4.51%) |
Nov 13, 2014 | 4.020 | 4.020 | 4.020 | 4.020 | 100 | +0.11(+2.81%) |
Nov 12, 2014 | 4.100 | 4.100 | 3.850 | 3.910 | 4,815 | -0.29(-6.90%) |
Nov 11, 2014 | 4.200 | 4.300 | 4.100 | 4.200 | 1,977 | +0.16(+3.96%) |
Nov 10, 2014 | 3.840 | 4.050 | 3.840 | 4.040 | 2,350 | -0.02(-0.49%) |
Nov 07, 2014 | 3.950 | 4.090 | 3.830 | 4.060 | 5,350 | +0.11(+2.78%) |
Nov 06, 2014 | 4.180 | 4.180 | 3.950 | 3.950 | 1,100 | +0.02(+0.57%) |
Nov 05, 2014 | 4.200 | 4.200 | 3.928 | 3.928 | 5,141 | -0.03(-0.81%) |
Nov 04, 2014 | 4.080 | 4.300 | 3.950 | 3.960 | 15,199 | -0.08(-1.98%) |
Nov 03, 2014 | 3.790 | 4.190 | 3.763 | 4.040 | 2,957 | +0.14(+3.59%) |
Oct 31, 2014 | 4.010 | 4.010 | 3.770 | 3.900 | 5,741 | -0.10(-2.50%) |
Oct 30, 2014 | 4.040 | 4.200 | 4.000 | 4.000 | 2,403 | -0.19(-4.53%) |
Oct 29, 2014 | 3.790 | 4.200 | 3.790 | 4.190 | 9,695 | +0.39(+10.26%) |
Oct 28, 2014 | 3.540 | 3.880 | 3.540 | 3.800 | 8,500 | +0.17(+4.68%) |
Oct 27, 2014 | 3.450 | 3.630 | 3.500 | 3.630 | 10,501 | +0.13(+3.71%) |
Oct 24, 2014 | 3.500 | 3.780 | 3.430 | 3.500 | 8,644 | -0.02(-0.57%) |
Oct 23, 2014 | 3.890 | 3.890 | 3.520 | 3.520 | 12,440 | -0.43(-10.89%) |
Oct 22, 2014 | 3.680 | 4.400 | 3.680 | 3.950 | 41,091 | +0.25(+6.76%) |
Oct 21, 2014 | 3.690 | 3.810 | 3.690 | 3.700 | 3,953 | +0.16(+4.52%) |
Oct 20, 2014 | 3.470 | 3.620 | 3.440 | 3.540 | 2,425 | +0.08(+2.31%) |
Oct 17, 2014 | 3.340 | 3.460 | 3.240 | 3.460 | 4,536 | +0.32(+10.19%) |
Oct 16, 2014 | 3.290 | 3.360 | 3.140 | 3.140 | 7,323 | -0.19(-5.71%) |
Oct 15, 2014 | 3.450 | 3.450 | 3.330 | 3.330 | 700 | -0.04(-1.19%) |
Oct 14, 2014 | 3.380 | 3.730 | 3.350 | 3.370 | 5,111 | +0.01(+0.30%) |
Oct 13, 2014 | 4.060 | 4.400 | 3.360 | 3.360 | 23,592 | -0.83(-19.81%) |
Oct 10, 2014 | 4.290 | 4.290 | 4.090 | 4.190 | 5,427 | -0.06(-1.41%) |
Oct 09, 2014 | 4.120 | 4.250 | 4.050 | 4.250 | 1,600 | -0.02(-0.47%) |
Oct 08, 2014 | 4.250 | 4.390 | 4.190 | 4.270 | 5,891 | +0.08(+1.91%) |
Oct 07, 2014 | 4.060 | 4.190 | 4.060 | 4.190 | 3,511 | +0.19(+4.75%) |
Oct 06, 2014 | 4.200 | 4.200 | 4.000 | 4.000 | 1,854 | -0.11(-2.68%) |
Oct 03, 2014 | 4.040 | 4.110 | 4.040 | 4.110 | 660 | +0.15(+3.92%) |
Oct 02, 2014 | 4.130 | 4.220 | 3.955 | 3.955 | 7,872 | -0.17(-4.23%) |
Oct 01, 2014 | 4.140 | 4.220 | 4.030 | 4.130 | 1,912 | -0.10(-2.36%) |
Sep 30, 2014 | 4.300 | 4.390 | 4.150 | 4.230 | 5,124 | -0.06(-1.40%) |
Sep 29, 2014 | 4.410 | 4.410 | 4.090 | 4.290 | 12,934 | +0.22(+5.41%) |
Sep 26, 2014 | 4.110 | 4.230 | 4.020 | 4.070 | 14,090 | +0.13(+3.30%) |
Sep 25, 2014 | 4.030 | 4.280 | 3.940 | 3.940 | 4,075 | -0.16(-3.90%) |
Sep 24, 2014 | 4.360 | 4.360 | 3.960 | 4.100 | 10,157 | -0.09(-2.15%) |
Sep 23, 2014 | 3.920 | 4.300 | 3.902 | 4.190 | 20,200 | +0.28(+7.16%) |
Sep 22, 2014 | 4.240 | 4.240 | 3.910 | 3.910 | 9,133 | -0.23(-5.56%) |
Sep 19, 2014 | 3.970 | 4.200 | 3.970 | 4.140 | 8,300 | +0.10(+2.48%) |
Sep 18, 2014 | 4.001 | 4.320 | 3.900 | 4.040 | 20,958 | -0.01(-0.25%) |
Sep 17, 2014 | 4.460 | 4.460 | 4.050 | 4.050 | 45,356 | -0.37(-8.37%) |
Sep 16, 2014 | 4.500 | 4.739 | 4.380 | 4.420 | 110,156 | +0.03(+0.68%) |
Sep 15, 2014 | 4.280 | 4.390 | 4.080 | 4.390 | 35,059 | +0.19(+4.52%) |
Sep 12, 2014 | 4.150 | 4.210 | 4.030 | 4.200 | 18,914 | +0.10(+2.44%) |
Sep 11, 2014 | 4.100 | 4.180 | 3.890 | 4.100 | 30,467 | +0.16(+4.06%) |
Sep 10, 2014 | 3.900 | 4.300 | 3.750 | 3.940 | 84,656 | +0.06(+1.55%) |
Sep 09, 2014 | 3.850 | 3.910 | 3.640 | 3.880 | 16,665 | +0.24(+6.59%) |
Sep 08, 2014 | 3.700 | 3.910 | 3.530 | 3.640 | 76,747 | -0.05(-1.36%) |
Sep 05, 2014 | 3.370 | 4.130 | 3.370 | 3.690 | 201,011 | +0.32(+9.50%) |
Sep 04, 2014 | 3.290 | 3.380 | 3.290 | 3.370 | 5,738 | +0.14(+4.33%) |
Sep 03, 2014 | 3.300 | 3.250 | 3.230 | 3.230 | 5,070 | -0.02(-0.62%) |