Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.596 | 3.596 | 3.395 | 3.395 | 291,145 | -0.20(-5.66%) |
Nov 26, 2014 | 3.566 | 3.599 | 3.599 | 3.599 | 320,803 | +0.03(+0.85%) |
Nov 25, 2014 | 3.671 | 3.689 | 3.563 | 3.569 | 358,027 | -0.11(-2.87%) |
Nov 24, 2014 | 3.656 | 3.689 | 3.638 | 3.674 | 308,219 | +0.03(+0.91%) |
Nov 21, 2014 | 3.686 | 3.692 | 3.635 | 3.641 | 472,264 | -0.00(-0.08%) |
Nov 20, 2014 | 3.635 | 3.665 | 3.617 | 3.644 | 397,887 | -0.00(-0.08%) |
Nov 19, 2014 | 3.695 | 3.722 | 3.587 | 3.647 | 435,605 | -0.04(-1.14%) |
Nov 18, 2014 | 3.683 | 3.704 | 3.632 | 3.689 | 581,881 | +0.02(+0.41%) |
Nov 17, 2014 | 3.737 | 3.737 | 3.632 | 3.674 | 387,832 | -0.07(-1.77%) |
Nov 14, 2014 | 3.668 | 3.755 | 3.626 | 3.740 | 569,715 | +0.07(+1.97%) |
Nov 13, 2014 | 3.764 | 3.796 | 3.662 | 3.668 | 543,297 | -0.10(-2.56%) |
Nov 12, 2014 | 3.752 | 3.773 | 3.737 | 3.764 | 508,587 | +0.00(+0.00%) |
Nov 11, 2014 | 3.930 | 3.942 | 3.733 | 3.764 | 671,250 | -0.17(-4.21%) |
Nov 10, 2014 | 4.081 | 4.096 | 3.891 | 3.930 | 406,935 | -0.14(-3.48%) |
Nov 07, 2014 | 3.960 | 4.150 | 3.915 | 4.072 | 655,753 | +0.13(+3.21%) |
Nov 06, 2014 | 3.900 | 3.945 | 3.834 | 3.945 | 544,781 | +0.06(+1.47%) |
Nov 05, 2014 | 3.951 | 3.951 | 3.861 | 3.888 | 325,326 | -0.03(-0.69%) |
Nov 04, 2014 | 3.930 | 3.981 | 3.831 | 3.915 | 418,710 | -0.04(-0.91%) |
Nov 03, 2014 | 4.005 | 4.035 | 3.915 | 3.951 | 550,539 | -0.06(-1.50%) |
Oct 31, 2014 | 3.933 | 4.035 | 3.906 | 4.011 | 602,034 | +0.14(+3.58%) |
Oct 30, 2014 | 3.780 | 3.900 | 3.780 | 3.873 | 335,265 | +0.07(+1.82%) |
Oct 29, 2014 | 3.834 | 3.861 | 3.767 | 3.804 | 284,932 | -0.04(-0.94%) |
Oct 28, 2014 | 3.614 | 3.840 | 3.611 | 3.840 | 481,980 | +0.25(+6.87%) |
Oct 27, 2014 | 3.635 | 3.620 | 3.620 | 3.593 | 858,340 | -0.03(-0.75%) |
Oct 24, 2014 | 3.671 | 3.686 | 3.563 | 3.620 | 472,709 | -0.03(-0.91%) |
Oct 23, 2014 | 3.593 | 3.673 | 3.563 | 3.653 | 670,254 | +0.10(+2.88%) |
Oct 22, 2014 | 3.683 | 3.683 | 3.542 | 3.551 | 336,244 | -0.12(-3.20%) |
Oct 21, 2014 | 3.638 | 3.695 | 3.596 | 3.668 | 398,020 | +0.06(+1.58%) |
Oct 20, 2014 | 3.572 | 3.632 | 3.563 | 3.611 | 389,233 | +0.04(+1.10%) |
Oct 17, 2014 | 3.692 | 3.704 | 3.554 | 3.572 | 608,781 | -0.07(-1.82%) |
Oct 16, 2014 | 3.599 | 3.719 | 3.593 | 3.638 | 512,007 | -0.03(-0.82%) |
Oct 15, 2014 | 3.536 | 3.691 | 3.505 | 3.668 | 585,803 | +0.10(+2.70%) |
Oct 14, 2014 | 3.572 | 3.701 | 3.511 | 3.572 | 489,275 | +0.04(+1.19%) |
Oct 13, 2014 | 3.508 | 3.620 | 3.496 | 3.530 | 459,207 | +0.01(+0.26%) |
Oct 10, 2014 | 3.542 | 3.626 | 3.508 | 3.521 | 634,874 | -0.05(-1.27%) |
Oct 09, 2014 | 3.638 | 3.644 | 3.545 | 3.566 | 604,318 | -0.07(-1.91%) |
Oct 08, 2014 | 3.527 | 3.641 | 3.481 | 3.635 | 652,204 | +0.10(+2.72%) |
Oct 07, 2014 | 3.557 | 3.593 | 3.493 | 3.539 | 812,732 | -0.03(-0.76%) |
Oct 06, 2014 | 3.593 | 3.626 | 3.514 | 3.566 | 547,424 | -0.02(-0.42%) |
Oct 03, 2014 | 3.638 | 3.644 | 3.560 | 3.581 | 487,541 | -0.01(-0.34%) |
Oct 02, 2014 | 3.502 | 3.644 | 3.496 | 3.593 | 690,075 | +0.08(+2.32%) |
Oct 01, 2014 | 3.578 | 3.611 | 3.502 | 3.511 | 553,298 | -0.07(-1.93%) |
Sep 30, 2014 | 3.707 | 3.722 | 3.572 | 3.581 | 772,809 | -0.12(-3.25%) |
Sep 29, 2014 | 3.776 | 3.807 | 3.697 | 3.701 | 398,548 | -0.13(-3.38%) |
Sep 26, 2014 | 3.743 | 3.855 | 3.728 | 3.831 | 721,772 | +0.10(+2.75%) |
Sep 25, 2014 | 3.825 | 3.840 | 3.701 | 3.728 | 385,186 | -0.11(-2.90%) |
Sep 24, 2014 | 3.710 | 3.867 | 3.710 | 3.840 | 689,480 | +0.14(+3.74%) |
Sep 23, 2014 | 3.731 | 3.749 | 3.677 | 3.701 | 553,909 | -0.04(-1.13%) |
Sep 22, 2014 | 3.641 | 3.761 | 3.626 | 3.743 | 571,173 | +0.09(+2.39%) |
Sep 19, 2014 | 3.801 | 3.830 | 3.608 | 3.656 | 1,465,421 | -0.14(-3.65%) |
Sep 18, 2014 | 3.834 | 3.861 | 3.795 | 3.795 | 563,037 | -0.02(-0.55%) |
Sep 17, 2014 | 3.906 | 3.924 | 3.804 | 3.816 | 640,954 | -0.10(-2.46%) |
Sep 16, 2014 | 3.969 | 3.969 | 3.906 | 3.912 | 591,979 | -0.06(-1.44%) |
Sep 15, 2014 | 3.996 | 4.002 | 3.918 | 3.969 | 566,796 | -0.02(-0.45%) |
Sep 12, 2014 | 4.072 | 4.072 | 3.969 | 3.987 | 382,672 | -0.08(-1.85%) |
Sep 11, 2014 | 4.099 | 4.135 | 4.051 | 4.063 | 359,697 | -0.05(-1.24%) |
Sep 10, 2014 | 4.042 | 4.125 | 4.038 | 4.114 | 413,477 | +0.08(+2.02%) |
Sep 09, 2014 | 4.159 | 4.210 | 4.032 | 4.032 | 643,109 | -0.13(-3.04%) |
Sep 08, 2014 | 4.132 | 4.225 | 4.098 | 4.159 | 504,367 | +0.03(+0.66%) |
Sep 05, 2014 | 4.081 | 4.192 | 4.032 | 4.132 | 794,037 | +0.05(+1.11%) |
Sep 04, 2014 | 4.171 | 4.225 | 4.076 | 4.087 | 554,806 | -0.08(-2.02%) |
Sep 03, 2014 | 4.228 | 4.267 | 4.129 | 4.171 | 1,017,869 | -0.05(-1.07%) |