Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.592 | 3.592 | 3.392 | 3.392 | 291,463 | -0.20(-5.66%) |
Nov 26, 2014 | 3.562 | 3.595 | 3.595 | 3.595 | 321,153 | +0.03(+0.85%) |
Nov 25, 2014 | 3.667 | 3.685 | 3.559 | 3.565 | 358,419 | -0.11(-2.87%) |
Nov 24, 2014 | 3.652 | 3.685 | 3.634 | 3.670 | 308,556 | +0.03(+0.91%) |
Nov 21, 2014 | 3.682 | 3.688 | 3.631 | 3.637 | 472,780 | -0.00(-0.08%) |
Nov 20, 2014 | 3.631 | 3.661 | 3.613 | 3.640 | 398,322 | -0.00(-0.08%) |
Nov 19, 2014 | 3.691 | 3.718 | 3.583 | 3.643 | 436,081 | -0.04(-1.14%) |
Nov 18, 2014 | 3.679 | 3.700 | 3.628 | 3.685 | 582,518 | +0.02(+0.41%) |
Nov 17, 2014 | 3.733 | 3.733 | 3.628 | 3.670 | 388,256 | -0.07(-1.77%) |
Nov 14, 2014 | 3.664 | 3.751 | 3.622 | 3.736 | 570,338 | +0.07(+1.97%) |
Nov 13, 2014 | 3.760 | 3.792 | 3.658 | 3.664 | 543,891 | -0.10(-2.56%) |
Nov 12, 2014 | 3.748 | 3.769 | 3.733 | 3.760 | 509,143 | +0.00(+0.00%) |
Nov 11, 2014 | 3.926 | 3.938 | 3.729 | 3.760 | 671,985 | -0.17(-4.21%) |
Nov 10, 2014 | 4.076 | 4.092 | 3.887 | 3.926 | 407,380 | -0.14(-3.48%) |
Nov 07, 2014 | 3.956 | 4.145 | 3.911 | 4.067 | 656,471 | +0.13(+3.21%) |
Nov 06, 2014 | 3.896 | 3.941 | 3.830 | 3.941 | 545,377 | +0.06(+1.47%) |
Nov 05, 2014 | 3.947 | 3.947 | 3.857 | 3.884 | 325,682 | -0.03(-0.69%) |
Nov 04, 2014 | 3.926 | 3.977 | 3.827 | 3.911 | 419,168 | -0.04(-0.91%) |
Nov 03, 2014 | 4.001 | 4.031 | 3.911 | 3.947 | 551,141 | -0.06(-1.50%) |
Oct 31, 2014 | 3.929 | 4.031 | 3.902 | 4.007 | 602,692 | +0.14(+3.58%) |
Oct 30, 2014 | 3.775 | 3.896 | 3.775 | 3.869 | 335,631 | +0.07(+1.82%) |
Oct 29, 2014 | 3.830 | 3.857 | 3.763 | 3.799 | 285,244 | -0.04(-0.94%) |
Oct 28, 2014 | 3.610 | 3.836 | 3.607 | 3.836 | 482,507 | +0.25(+6.87%) |
Oct 27, 2014 | 3.631 | 3.616 | 3.616 | 3.589 | 859,279 | -0.03(-0.75%) |
Oct 24, 2014 | 3.667 | 3.682 | 3.559 | 3.616 | 473,226 | -0.03(-0.91%) |
Oct 23, 2014 | 3.589 | 3.669 | 3.559 | 3.649 | 670,987 | +0.10(+2.88%) |
Oct 22, 2014 | 3.679 | 3.679 | 3.538 | 3.547 | 336,612 | -0.12(-3.20%) |
Oct 21, 2014 | 3.634 | 3.691 | 3.592 | 3.664 | 398,455 | +0.06(+1.58%) |
Oct 20, 2014 | 3.568 | 3.628 | 3.559 | 3.607 | 389,659 | +0.04(+1.10%) |
Oct 17, 2014 | 3.688 | 3.700 | 3.550 | 3.568 | 609,447 | -0.07(-1.82%) |
Oct 16, 2014 | 3.595 | 3.715 | 3.589 | 3.634 | 512,567 | -0.03(-0.82%) |
Oct 15, 2014 | 3.532 | 3.687 | 3.502 | 3.664 | 586,444 | +0.10(+2.70%) |
Oct 14, 2014 | 3.568 | 3.697 | 3.507 | 3.568 | 489,810 | +0.04(+1.19%) |
Oct 13, 2014 | 3.505 | 3.616 | 3.493 | 3.526 | 459,710 | +0.01(+0.26%) |
Oct 10, 2014 | 3.538 | 3.622 | 3.505 | 3.517 | 635,568 | -0.05(-1.27%) |
Oct 09, 2014 | 3.634 | 3.640 | 3.541 | 3.562 | 604,979 | -0.07(-1.91%) |
Oct 08, 2014 | 3.523 | 3.637 | 3.478 | 3.631 | 652,917 | +0.10(+2.72%) |
Oct 07, 2014 | 3.553 | 3.589 | 3.490 | 3.535 | 813,621 | -0.03(-0.76%) |
Oct 06, 2014 | 3.589 | 3.622 | 3.511 | 3.562 | 548,023 | -0.02(-0.42%) |
Oct 03, 2014 | 3.634 | 3.640 | 3.556 | 3.577 | 488,075 | -0.01(-0.34%) |
Oct 02, 2014 | 3.499 | 3.640 | 3.493 | 3.589 | 690,829 | +0.08(+2.32%) |
Oct 01, 2014 | 3.574 | 3.607 | 3.499 | 3.508 | 553,903 | -0.07(-1.93%) |
Sep 30, 2014 | 3.703 | 3.718 | 3.568 | 3.577 | 773,654 | -0.12(-3.25%) |
Sep 29, 2014 | 3.772 | 3.802 | 3.693 | 3.697 | 398,984 | -0.13(-3.38%) |
Sep 26, 2014 | 3.739 | 3.851 | 3.724 | 3.827 | 722,562 | +0.10(+2.75%) |
Sep 25, 2014 | 3.821 | 3.836 | 3.697 | 3.724 | 385,607 | -0.11(-2.90%) |
Sep 24, 2014 | 3.706 | 3.863 | 3.706 | 3.836 | 690,234 | +0.14(+3.74%) |
Sep 23, 2014 | 3.727 | 3.745 | 3.673 | 3.697 | 554,515 | -0.04(-1.13%) |
Sep 22, 2014 | 3.637 | 3.757 | 3.622 | 3.739 | 571,797 | +0.09(+2.39%) |
Sep 19, 2014 | 3.796 | 3.826 | 3.604 | 3.652 | 1,467,024 | -0.14(-3.65%) |
Sep 18, 2014 | 3.830 | 3.857 | 3.790 | 3.790 | 563,653 | -0.02(-0.55%) |
Sep 17, 2014 | 3.902 | 3.920 | 3.799 | 3.811 | 641,655 | -0.10(-2.46%) |
Sep 16, 2014 | 3.965 | 3.965 | 3.902 | 3.908 | 592,627 | -0.06(-1.44%) |
Sep 15, 2014 | 3.992 | 3.998 | 3.914 | 3.965 | 567,416 | -0.02(-0.45%) |
Sep 12, 2014 | 4.067 | 4.067 | 3.965 | 3.983 | 383,091 | -0.08(-1.85%) |
Sep 11, 2014 | 4.094 | 4.130 | 4.046 | 4.058 | 360,091 | -0.05(-1.24%) |
Sep 10, 2014 | 4.037 | 4.121 | 4.034 | 4.109 | 413,929 | +0.08(+2.02%) |
Sep 09, 2014 | 4.154 | 4.206 | 4.028 | 4.028 | 643,812 | -0.13(-3.04%) |
Sep 08, 2014 | 4.127 | 4.221 | 4.093 | 4.154 | 504,918 | +0.03(+0.66%) |
Sep 05, 2014 | 4.076 | 4.188 | 4.028 | 4.127 | 794,906 | +0.05(+1.11%) |
Sep 04, 2014 | 4.166 | 4.221 | 4.072 | 4.082 | 555,412 | -0.08(-2.02%) |
Sep 03, 2014 | 4.224 | 4.263 | 4.124 | 4.166 | 1,018,982 | -0.05(-1.07%) |