Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2.750 | 2.750 | 2.565 | 2.602 | 569,616 | -0.28(-9.83%) |
Nov 26, 2014 | 3.022 | 2.886 | 2.886 | 2.886 | 447,318 | -0.10(-3.48%) |
Nov 25, 2014 | 3.094 | 3.094 | 2.878 | 2.990 | 388,618 | -0.06(-2.09%) |
Nov 24, 2014 | 3.262 | 3.262 | 2.982 | 3.054 | 284,217 | -0.17(-5.21%) |
Nov 21, 2014 | 3.118 | 3.254 | 3.110 | 3.222 | 224,004 | +0.14(+4.68%) |
Nov 20, 2014 | 3.014 | 3.094 | 2.966 | 3.078 | 350,932 | +0.10(+3.22%) |
Nov 19, 2014 | 3.118 | 3.126 | 2.966 | 2.982 | 287,196 | -0.10(-3.37%) |
Nov 18, 2014 | 3.110 | 3.142 | 3.064 | 3.086 | 211,347 | +0.02(+0.52%) |
Nov 17, 2014 | 3.158 | 3.158 | 3.022 | 3.070 | 203,468 | -0.10(-3.03%) |
Nov 14, 2014 | 3.078 | 3.182 | 2.998 | 3.166 | 272,087 | +0.12(+3.94%) |
Nov 13, 2014 | 3.270 | 3.270 | 3.014 | 3.046 | 643,818 | -0.26(-7.75%) |
Nov 12, 2014 | 3.366 | 3.366 | 3.198 | 3.302 | 227,179 | +0.00(+0.00%) |
Nov 11, 2014 | 3.222 | 3.326 | 3.144 | 3.302 | 191,620 | +0.08(+2.48%) |
Nov 10, 2014 | 3.462 | 3.525 | 3.182 | 3.222 | 260,794 | -0.22(-6.50%) |
Nov 07, 2014 | 3.350 | 3.486 | 3.334 | 3.446 | 305,406 | +0.12(+3.61%) |
Nov 06, 2014 | 3.174 | 3.350 | 3.150 | 3.326 | 237,049 | +0.14(+4.52%) |
Nov 05, 2014 | 3.206 | 3.222 | 3.142 | 3.182 | 328,660 | +0.01(+0.25%) |
Nov 04, 2014 | 3.318 | 3.318 | 3.070 | 3.174 | 339,335 | -0.17(-5.02%) |
Nov 03, 2014 | 3.486 | 3.486 | 3.334 | 3.342 | 242,630 | -0.13(-3.69%) |
Oct 31, 2014 | 3.533 | 3.533 | 3.405 | 3.470 | 258,068 | -0.07(-2.03%) |
Oct 30, 2014 | 3.637 | 3.637 | 3.481 | 3.541 | 208,562 | -0.10(-2.64%) |
Oct 29, 2014 | 3.661 | 3.709 | 3.597 | 3.637 | 201,868 | -0.01(-0.22%) |
Oct 28, 2014 | 3.589 | 3.645 | 3.549 | 3.645 | 159,302 | +0.07(+2.01%) |
Oct 27, 2014 | 3.757 | 3.813 | 3.813 | 3.573 | 308,077 | -0.24(-6.29%) |
Oct 24, 2014 | 3.837 | 3.853 | 3.725 | 3.813 | 156,203 | -0.01(-0.21%) |
Oct 23, 2014 | 3.941 | 3.941 | 3.805 | 3.821 | 227,230 | -0.05(-1.24%) |
Oct 22, 2014 | 3.973 | 3.997 | 3.867 | 3.869 | 272,955 | -0.08(-2.02%) |
Oct 21, 2014 | 3.965 | 4.057 | 3.941 | 3.949 | 410,303 | +0.05(+1.23%) |
Oct 20, 2014 | 3.869 | 3.997 | 3.869 | 3.901 | 202,160 | +0.02(+0.41%) |
Oct 17, 2014 | 4.133 | 4.205 | 3.877 | 3.885 | 268,179 | -0.16(-3.95%) |
Oct 16, 2014 | 3.853 | 4.085 | 3.757 | 4.045 | 268,227 | +0.06(+1.61%) |
Oct 15, 2014 | 3.901 | 3.989 | 3.773 | 3.981 | 238,467 | +0.03(+0.81%) |
Oct 14, 2014 | 4.197 | 4.275 | 3.929 | 3.949 | 478,036 | -0.25(-5.90%) |
Oct 13, 2014 | 4.053 | 4.293 | 4.005 | 4.197 | 258,403 | +0.14(+3.35%) |
Oct 10, 2014 | 4.221 | 4.261 | 3.941 | 4.061 | 599,069 | -0.16(-3.79%) |
Oct 09, 2014 | 4.253 | 4.277 | 4.141 | 4.221 | 230,258 | -0.09(-2.04%) |
Oct 08, 2014 | 4.309 | 4.357 | 4.149 | 4.309 | 311,296 | -0.04(-0.92%) |
Oct 07, 2014 | 4.445 | 4.469 | 4.325 | 4.349 | 267,911 | -0.13(-2.86%) |
Oct 06, 2014 | 4.437 | 4.509 | 4.437 | 4.477 | 241,137 | +0.04(+0.90%) |
Oct 03, 2014 | 4.517 | 4.589 | 4.397 | 4.437 | 281,233 | -0.08(-1.77%) |
Oct 02, 2014 | 4.717 | 4.741 | 4.485 | 4.517 | 325,336 | -0.21(-4.40%) |
Oct 01, 2014 | 4.885 | 4.901 | 4.701 | 4.725 | 183,867 | -0.14(-2.80%) |
Sep 30, 2014 | 4.964 | 4.996 | 4.781 | 4.861 | 78,100 | -0.10(-1.94%) |
Sep 29, 2014 | 4.701 | 4.980 | 4.661 | 4.956 | 134,222 | +0.22(+4.55%) |
Sep 26, 2014 | 4.693 | 4.813 | 4.661 | 4.741 | 137,745 | +0.08(+1.72%) |
Sep 25, 2014 | 4.717 | 4.717 | 4.645 | 4.661 | 128,382 | -0.06(-1.19%) |
Sep 24, 2014 | 4.837 | 4.837 | 4.656 | 4.717 | 170,282 | -0.10(-2.16%) |
Sep 23, 2014 | 4.765 | 4.917 | 4.765 | 4.821 | 172,330 | +0.02(+0.33%) |
Sep 22, 2014 | 4.956 | 4.980 | 4.789 | 4.805 | 329,790 | -0.18(-3.69%) |
Sep 19, 2014 | 5.156 | 5.180 | 4.992 | 4.988 | 59,295 | -0.10(-2.04%) |
Sep 18, 2014 | 5.196 | 5.228 | 5.060 | 5.092 | 85,285 | -0.10(-2.00%) |
Sep 17, 2014 | 5.252 | 5.284 | 5.180 | 5.196 | 97,640 | -0.02(-0.31%) |
Sep 16, 2014 | 5.076 | 5.236 | 5.068 | 5.212 | 167,966 | +0.13(+2.52%) |
Sep 15, 2014 | 5.004 | 5.140 | 4.980 | 5.084 | 143,050 | +0.06(+1.11%) |
Sep 12, 2014 | 4.964 | 5.060 | 4.956 | 5.028 | 135,551 | +0.06(+1.29%) |
Sep 11, 2014 | 4.964 | 4.982 | 4.877 | 4.964 | 265,767 | -0.08(-1.58%) |
Sep 10, 2014 | 4.965 | 5.084 | 4.925 | 5.044 | 207,493 | +0.08(+1.60%) |
Sep 09, 2014 | 4.989 | 5.052 | 4.878 | 4.965 | 269,019 | -0.04(-0.79%) |
Sep 08, 2014 | 5.203 | 5.219 | 4.965 | 5.005 | 186,055 | -0.22(-4.25%) |
Sep 05, 2014 | 5.187 | 5.227 | 5.132 | 5.227 | 97,912 | +0.05(+0.92%) |
Sep 04, 2014 | 5.409 | 5.425 | 5.155 | 5.179 | 218,412 | -0.20(-3.69%) |
Sep 03, 2014 | 5.378 | 5.414 | 5.370 | 5.378 | 145,950 | +0.02(+0.30%) |