Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.750 | 3.760 | 3.510 | 3.550 | 845,578 | -0.36(-9.21%) |
Nov 26, 2014 | 3.980 | 3.910 | 3.910 | 3.910 | 1,145,600 | -0.10(-2.49%) |
Nov 25, 2014 | 3.930 | 4.040 | 3.850 | 4.010 | 976,886 | +0.11(+2.82%) |
Nov 24, 2014 | 4.000 | 4.060 | 3.870 | 3.900 | 825,127 | -0.11(-2.74%) |
Nov 21, 2014 | 4.000 | 4.130 | 3.970 | 4.010 | 1,107,103 | +0.14(+3.62%) |
Nov 20, 2014 | 3.860 | 3.990 | 3.830 | 3.870 | 1,281,798 | +0.02(+0.52%) |
Nov 19, 2014 | 3.910 | 3.920 | 3.760 | 3.850 | 1,532,073 | -0.07(-1.79%) |
Nov 18, 2014 | 4.030 | 4.120 | 3.880 | 3.920 | 1,027,628 | -0.10(-2.49%) |
Nov 17, 2014 | 3.990 | 4.030 | 3.810 | 4.020 | 1,456,534 | +0.01(+0.25%) |
Nov 14, 2014 | 4.040 | 4.090 | 3.860 | 4.010 | 1,604,524 | -0.01(-0.25%) |
Nov 13, 2014 | 4.100 | 4.130 | 3.900 | 4.020 | 1,636,373 | -0.12(-2.90%) |
Nov 12, 2014 | 4.220 | 4.300 | 4.120 | 4.140 | 901,559 | -0.14(-3.27%) |
Nov 11, 2014 | 4.300 | 4.310 | 4.120 | 4.280 | 1,079,757 | +0.00(+0.00%) |
Nov 10, 2014 | 4.310 | 4.440 | 4.140 | 4.280 | 1,311,138 | -0.02(-0.47%) |
Nov 07, 2014 | 4.260 | 4.330 | 4.210 | 4.300 | 2,328,186 | +0.05(+1.18%) |
Nov 06, 2014 | 4.180 | 4.300 | 4.080 | 4.250 | 2,295,883 | -0.14(-3.19%) |
Nov 05, 2014 | 4.320 | 4.520 | 4.230 | 4.390 | 1,488,564 | +0.09(+2.09%) |
Nov 04, 2014 | 4.520 | 4.560 | 4.230 | 4.300 | 1,092,672 | -0.37(-7.92%) |
Nov 03, 2014 | 4.470 | 4.910 | 4.400 | 4.670 | 1,110,372 | +0.23(+5.18%) |
Oct 31, 2014 | 4.580 | 4.670 | 4.430 | 4.440 | 2,315,622 | -0.07(-1.55%) |
Oct 30, 2014 | 4.500 | 4.560 | 4.410 | 4.510 | 1,145,737 | -0.03(-0.66%) |
Oct 29, 2014 | 4.650 | 4.780 | 4.470 | 4.540 | 1,050,685 | -0.09(-1.94%) |
Oct 28, 2014 | 4.520 | 4.640 | 4.410 | 4.630 | 913,801 | +0.18(+4.04%) |
Oct 27, 2014 | 4.480 | 4.540 | 4.540 | 4.450 | 618,605 | -0.09(-1.98%) |
Oct 24, 2014 | 4.870 | 4.870 | 4.530 | 4.540 | 639,468 | -0.31(-6.39%) |
Oct 23, 2014 | 4.800 | 4.970 | 4.710 | 4.850 | 1,012,395 | +0.18(+3.85%) |
Oct 22, 2014 | 5.050 | 5.090 | 4.650 | 4.670 | 925,726 | -0.38(-7.52%) |
Oct 21, 2014 | 4.870 | 5.090 | 4.840 | 5.050 | 1,197,489 | +0.26(+5.43%) |
Oct 20, 2014 | 4.490 | 4.790 | 4.490 | 4.790 | 1,447,287 | +0.30(+6.68%) |
Oct 17, 2014 | 4.530 | 4.640 | 4.340 | 4.490 | 1,655,838 | +0.13(+2.98%) |
Oct 16, 2014 | 4.290 | 4.555 | 4.240 | 4.360 | 1,367,382 | -0.03(-0.68%) |
Oct 15, 2014 | 3.860 | 4.400 | 3.800 | 4.390 | 2,035,118 | +0.53(+13.73%) |
Oct 14, 2014 | 4.220 | 4.230 | 3.840 | 3.860 | 2,682,350 | -0.33(-7.88%) |
Oct 13, 2014 | 4.130 | 4.380 | 4.030 | 4.190 | 1,566,986 | +0.07(+1.70%) |
Oct 10, 2014 | 4.240 | 4.320 | 4.090 | 4.120 | 1,117,583 | -0.17(-3.96%) |
Oct 09, 2014 | 4.470 | 4.470 | 4.260 | 4.290 | 1,764,727 | -0.20(-4.45%) |
Oct 08, 2014 | 4.690 | 4.710 | 4.300 | 4.490 | 1,431,055 | -0.20(-4.26%) |
Oct 07, 2014 | 4.740 | 4.870 | 4.680 | 4.690 | 602,819 | -0.06(-1.26%) |
Oct 06, 2014 | 4.850 | 4.920 | 4.700 | 4.750 | 639,818 | -0.07(-1.45%) |
Oct 03, 2014 | 5.170 | 5.170 | 4.820 | 4.820 | 658,866 | -0.27(-5.30%) |
Oct 02, 2014 | 4.840 | 5.140 | 4.820 | 5.090 | 1,050,375 | +0.27(+5.60%) |
Oct 01, 2014 | 4.940 | 5.060 | 4.820 | 4.820 | 663,346 | -0.12(-2.43%) |
Sep 30, 2014 | 5.120 | 5.160 | 4.890 | 4.940 | 1,735,676 | -0.18(-3.52%) |
Sep 29, 2014 | 5.090 | 5.180 | 5.055 | 5.120 | 823,793 | -0.03(-0.58%) |
Sep 26, 2014 | 5.030 | 5.180 | 5.030 | 5.150 | 775,788 | +0.12(+2.39%) |
Sep 25, 2014 | 5.100 | 5.140 | 4.985 | 5.030 | 747,629 | -0.09(-1.76%) |
Sep 24, 2014 | 5.170 | 5.170 | 5.050 | 5.120 | 604,054 | -0.04(-0.78%) |
Sep 23, 2014 | 5.140 | 5.210 | 5.110 | 5.160 | 754,178 | +0.01(+0.19%) |
Sep 22, 2014 | 5.230 | 5.280 | 5.100 | 5.150 | 1,036,443 | -0.06(-1.15%) |
Sep 19, 2014 | 5.530 | 5.560 | 5.190 | 5.210 | 1,795,943 | -0.33(-5.96%) |
Sep 18, 2014 | 5.490 | 5.585 | 5.480 | 5.540 | 700,698 | +0.05(+0.91%) |
Sep 17, 2014 | 5.640 | 5.700 | 5.470 | 5.490 | 1,276,751 | -0.16(-2.83%) |
Sep 16, 2014 | 5.820 | 5.870 | 5.640 | 5.650 | 1,370,941 | -0.20(-3.42%) |
Sep 15, 2014 | 5.880 | 6.008 | 5.800 | 5.850 | 1,335,754 | -0.31(-5.03%) |
Sep 12, 2014 | 6.220 | 6.226 | 6.090 | 6.160 | 539,077 | -0.05(-0.81%) |
Sep 11, 2014 | 6.160 | 6.270 | 6.110 | 6.210 | 559,969 | +0.01(+0.16%) |
Sep 10, 2014 | 6.050 | 6.245 | 6.010 | 6.200 | 485,296 | +0.15(+2.48%) |
Sep 09, 2014 | 6.080 | 6.180 | 6.010 | 6.050 | 495,331 | -0.06(-0.98%) |
Sep 08, 2014 | 6.210 | 6.210 | 6.030 | 6.110 | 600,948 | -0.11(-1.77%) |
Sep 05, 2014 | 6.180 | 6.270 | 6.030 | 6.220 | 722,225 | +0.03(+0.48%) |
Sep 04, 2014 | 6.610 | 6.610 | 6.170 | 6.190 | 724,137 | -0.42(-6.35%) |
Sep 03, 2014 | 6.800 | 6.840 | 6.552 | 6.610 | 803,373 | -0.12(-1.78%) |