Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.901 | 4.006 | 3.881 | 3.910 | 145,565 | -0.01(-0.24%) |
Nov 26, 2014 | 3.958 | 3.920 | 3.920 | 3.920 | 139,608 | -0.01(-0.24%) |
Nov 25, 2014 | 3.929 | 3.977 | 3.929 | 3.929 | 470,568 | +0.02(+0.49%) |
Nov 24, 2014 | 3.881 | 3.997 | 3.853 | 3.910 | 350,054 | +0.02(+0.49%) |
Nov 21, 2014 | 3.929 | 3.987 | 3.891 | 3.891 | 335,930 | -0.04(-0.98%) |
Nov 20, 2014 | 3.929 | 3.968 | 3.891 | 3.929 | 374,551 | -0.01(-0.24%) |
Nov 19, 2014 | 3.977 | 3.997 | 3.928 | 3.939 | 263,925 | -0.07(-1.67%) |
Nov 18, 2014 | 3.929 | 4.054 | 3.929 | 4.006 | 190,958 | +0.06(+1.46%) |
Nov 17, 2014 | 4.025 | 4.102 | 3.949 | 3.949 | 287,372 | -0.11(-2.60%) |
Nov 14, 2014 | 3.987 | 4.121 | 3.862 | 4.054 | 378,069 | +0.07(+1.68%) |
Nov 13, 2014 | 3.939 | 4.025 | 3.939 | 3.987 | 300,148 | +0.04(+0.97%) |
Nov 12, 2014 | 3.987 | 4.006 | 3.939 | 3.949 | 207,574 | -0.05(-1.20%) |
Nov 11, 2014 | 4.006 | 4.044 | 3.939 | 3.997 | 288,449 | +0.02(+0.48%) |
Nov 10, 2014 | 4.064 | 4.092 | 3.939 | 3.977 | 263,092 | -0.03(-0.72%) |
Nov 07, 2014 | 3.939 | 4.092 | 3.930 | 4.006 | 290,736 | +0.05(+1.21%) |
Nov 06, 2014 | 3.977 | 4.006 | 3.929 | 3.958 | 257,654 | -0.05(-1.20%) |
Nov 05, 2014 | 4.054 | 4.073 | 3.920 | 4.006 | 379,808 | -0.05(-1.18%) |
Nov 04, 2014 | 4.121 | 4.217 | 4.025 | 4.054 | 434,353 | -0.07(-1.63%) |
Nov 03, 2014 | 4.217 | 4.418 | 4.121 | 4.121 | 559,711 | -0.10(-2.27%) |
Oct 31, 2014 | 3.997 | 4.437 | 3.997 | 4.217 | 917,453 | +0.17(+4.27%) |
Oct 30, 2014 | 3.949 | 4.102 | 3.929 | 4.044 | 685,219 | +0.11(+2.68%) |
Oct 29, 2014 | 3.929 | 3.977 | 3.891 | 3.939 | 383,159 | +0.02(+0.49%) |
Oct 28, 2014 | 3.881 | 3.968 | 3.853 | 3.920 | 359,579 | +0.04(+0.99%) |
Oct 27, 2014 | 3.881 | 3.891 | 3.891 | 3.881 | 290,789 | -0.01(-0.25%) |
Oct 24, 2014 | 3.910 | 3.929 | 3.843 | 3.891 | 294,808 | -0.02(-0.49%) |
Oct 23, 2014 | 3.939 | 3.939 | 3.853 | 3.910 | 579,995 | +0.07(+1.75%) |
Oct 22, 2014 | 3.910 | 3.939 | 3.843 | 3.843 | 445,407 | -0.08(-1.96%) |
Oct 21, 2014 | 4.054 | 4.092 | 3.891 | 3.920 | 440,143 | -0.09(-2.15%) |
Oct 20, 2014 | 3.977 | 4.016 | 3.920 | 4.006 | 256,727 | +0.05(+1.21%) |
Oct 17, 2014 | 3.987 | 3.987 | 3.881 | 3.958 | 776,793 | +0.01(+0.24%) |
Oct 16, 2014 | 3.901 | 4.092 | 3.901 | 3.949 | 535,047 | +0.05(+1.23%) |
Oct 15, 2014 | 3.843 | 3.920 | 3.776 | 3.901 | 815,640 | +0.01(+0.25%) |
Oct 14, 2014 | 4.006 | 4.073 | 3.881 | 3.891 | 904,522 | -0.12(-2.87%) |
Oct 13, 2014 | 4.169 | 4.217 | 3.901 | 4.006 | 582,718 | -0.03(-0.71%) |
Oct 10, 2014 | 4.533 | 4.581 | 3.929 | 4.035 | 1,256,326 | -0.51(-11.18%) |
Oct 09, 2014 | 4.361 | 4.706 | 4.322 | 4.543 | 2,859,840 | +0.18(+4.18%) |
Oct 08, 2014 | 6.268 | 6.316 | 4.169 | 4.361 | 5,390,172 | -3.21(-42.41%) |
Oct 07, 2014 | 7.667 | 7.763 | 7.504 | 7.571 | 363,733 | -0.10(-1.25%) |
Oct 06, 2014 | 7.734 | 7.816 | 7.653 | 7.667 | 284,337 | -0.06(-0.74%) |
Oct 03, 2014 | 8.098 | 8.098 | 7.533 | 7.725 | 416,778 | -0.40(-4.95%) |
Oct 02, 2014 | 8.089 | 8.213 | 7.543 | 8.127 | 565,082 | -0.17(-2.08%) |
Oct 01, 2014 | 8.626 | 8.702 | 8.194 | 8.300 | 363,525 | -0.43(-4.94%) |
Sep 30, 2014 | 8.913 | 8.913 | 8.616 | 8.731 | 325,858 | -0.25(-2.77%) |
Sep 29, 2014 | 9.066 | 9.066 | 8.779 | 8.980 | 182,612 | -0.18(-1.99%) |
Sep 26, 2014 | 9.009 | 9.172 | 8.865 | 9.162 | 195,001 | +0.11(+1.16%) |
Sep 25, 2014 | 9.248 | 9.248 | 8.846 | 9.057 | 218,422 | -0.30(-3.18%) |
Sep 24, 2014 | 8.875 | 9.383 | 8.626 | 9.354 | 433,177 | +0.31(+3.39%) |
Sep 23, 2014 | 9.172 | 9.189 | 8.884 | 9.047 | 324,281 | -0.26(-2.78%) |
Sep 22, 2014 | 9.517 | 9.555 | 9.153 | 9.306 | 370,767 | -0.28(-2.90%) |
Sep 19, 2014 | 9.728 | 9.881 | 9.488 | 9.584 | 184,066 | -0.13(-1.38%) |
Sep 18, 2014 | 9.795 | 10.15 | 9.440 | 9.718 | 1,632,062 | -0.98(-9.14%) |
Sep 17, 2014 | 10.49 | 10.97 | 10.38 | 10.70 | 136,184 | +0.13(+1.27%) |
Sep 16, 2014 | 10.51 | 10.66 | 10.30 | 10.56 | 81,786 | +0.01(+0.09%) |
Sep 15, 2014 | 10.36 | 10.70 | 10.33 | 10.55 | 108,517 | +0.17(+1.66%) |
Sep 12, 2014 | 10.45 | 10.45 | 10.26 | 10.38 | 102,286 | -0.10(-0.92%) |
Sep 11, 2014 | 10.63 | 10.73 | 10.37 | 10.48 | 149,853 | -0.22(-2.06%) |
Sep 10, 2014 | 10.91 | 10.95 | 10.58 | 10.70 | 101,066 | -0.24(-2.19%) |
Sep 09, 2014 | 11.17 | 11.26 | 10.80 | 10.94 | 164,050 | -0.23(-2.06%) |
Sep 08, 2014 | 11.02 | 11.26 | 11.01 | 11.17 | 213,279 | +0.10(+0.87%) |
Sep 05, 2014 | 11.17 | 11.24 | 10.88 | 11.07 | 126,931 | -0.19(-1.70%) |
Sep 04, 2014 | 11.13 | 11.40 | 10.85 | 11.26 | 229,961 | +0.12(+1.12%) |
Sep 03, 2014 | 11.30 | 11.58 | 10.93 | 11.14 | 229,073 | -0.13(-1.19%) |