Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.070 | 4.074 | 4.061 | 4.070 | 1,173,976 | +0.01(+0.20%) |
Nov 26, 2014 | 4.053 | 4.061 | 4.061 | 4.061 | 1,571,881 | +0.00(+0.10%) |
Nov 25, 2014 | 4.057 | 4.061 | 4.045 | 4.057 | 1,380,538 | +0.01(+0.30%) |
Nov 24, 2014 | 4.074 | 4.078 | 4.041 | 4.045 | 1,971,250 | -0.02(-0.40%) |
Nov 21, 2014 | 4.053 | 4.078 | 4.043 | 4.061 | 1,758,829 | +0.03(+0.70%) |
Nov 20, 2014 | 4.017 | 4.037 | 4.009 | 4.033 | 1,696,893 | +0.01(+0.20%) |
Nov 19, 2014 | 4.017 | 4.029 | 4.001 | 4.025 | 2,008,276 | +0.01(+0.21%) |
Nov 18, 2014 | 3.972 | 4.028 | 3.968 | 4.016 | 3,020,673 | +0.06(+1.42%) |
Nov 17, 2014 | 3.980 | 3.996 | 3.956 | 3.960 | 2,529,598 | -0.02(-0.40%) |
Nov 14, 2014 | 3.952 | 3.976 | 3.940 | 3.976 | 2,022,383 | +0.04(+0.92%) |
Nov 13, 2014 | 3.992 | 4.008 | 3.936 | 3.940 | 2,873,216 | -0.06(-1.41%) |
Nov 12, 2014 | 3.984 | 4.012 | 3.972 | 3.996 | 1,908,054 | -0.01(-0.30%) |
Nov 11, 2014 | 3.940 | 4.008 | 3.936 | 4.008 | 1,798,624 | +0.07(+1.84%) |
Nov 10, 2014 | 3.956 | 3.964 | 3.936 | 3.936 | 1,756,349 | -0.02(-0.51%) |
Nov 07, 2014 | 3.992 | 3.992 | 3.940 | 3.956 | 2,404,559 | -0.03(-0.81%) |
Nov 06, 2014 | 4.000 | 4.016 | 3.988 | 3.988 | 1,826,457 | -0.02(-0.50%) |
Nov 05, 2014 | 4.004 | 4.008 | 3.976 | 4.008 | 1,426,542 | +0.04(+0.91%) |
Nov 04, 2014 | 4.012 | 4.012 | 3.948 | 3.972 | 2,022,468 | -0.04(-1.00%) |
Nov 03, 2014 | 3.988 | 4.016 | 3.976 | 4.012 | 2,349,181 | +0.02(+0.60%) |
Oct 31, 2014 | 4.000 | 4.008 | 3.968 | 3.988 | 2,290,538 | +0.04(+0.91%) |
Oct 30, 2014 | 3.968 | 3.982 | 3.739 | 3.952 | 3,807,124 | -0.02(-0.51%) |
Oct 29, 2014 | 3.988 | 4.019 | 3.969 | 3.972 | 2,780,984 | -0.01(-0.30%) |
Oct 28, 2014 | 3.944 | 3.984 | 3.944 | 3.984 | 1,935,230 | +0.06(+1.43%) |
Oct 27, 2014 | 3.932 | 3.956 | 3.920 | 3.928 | 1,924,128 | -0.03(-0.71%) |
Oct 24, 2014 | 3.936 | 3.956 | 3.924 | 3.956 | 1,520,022 | +0.02(+0.61%) |
Oct 23, 2014 | 3.932 | 3.952 | 3.920 | 3.932 | 2,646,118 | +0.04(+1.03%) |
Oct 22, 2014 | 3.896 | 3.932 | 3.880 | 3.892 | 2,325,986 | +0.01(+0.22%) |
Oct 21, 2014 | 3.836 | 3.891 | 3.836 | 3.883 | 4,430,987 | +0.06(+1.67%) |
Oct 20, 2014 | 3.792 | 3.820 | 3.780 | 3.820 | 2,762,880 | +0.03(+0.74%) |
Oct 17, 2014 | 3.824 | 3.847 | 3.784 | 3.792 | 3,324,672 | +0.06(+1.71%) |
Oct 16, 2014 | 3.608 | 3.732 | 3.589 | 3.728 | 3,550,629 | +0.08(+2.30%) |
Oct 15, 2014 | 3.624 | 3.664 | 3.553 | 3.644 | 7,828,778 | +0.00(+0.00%) |
Oct 14, 2014 | 3.672 | 3.693 | 3.633 | 3.644 | 5,500,083 | -0.02(-0.54%) |
Oct 13, 2014 | 3.816 | 3.820 | 3.656 | 3.664 | 8,184,546 | -0.16(-4.07%) |
Oct 10, 2014 | 3.911 | 3.923 | 3.804 | 3.820 | 5,506,039 | -0.11(-2.74%) |
Oct 09, 2014 | 3.967 | 3.975 | 3.911 | 3.927 | 2,721,179 | -0.04(-1.00%) |
Oct 08, 2014 | 3.923 | 3.977 | 3.907 | 3.967 | 2,817,918 | +0.04(+1.01%) |
Oct 07, 2014 | 3.959 | 3.967 | 3.921 | 3.927 | 2,602,873 | -0.04(-0.90%) |
Oct 06, 2014 | 3.975 | 3.987 | 3.951 | 3.963 | 1,971,242 | +0.01(+0.20%) |
Oct 03, 2014 | 3.943 | 3.967 | 3.927 | 3.955 | 2,310,599 | +0.04(+1.12%) |
Oct 02, 2014 | 3.971 | 3.971 | 3.891 | 3.911 | 4,856,622 | -0.06(-1.50%) |
Oct 01, 2014 | 4.003 | 4.007 | 3.963 | 3.971 | 3,447,648 | -0.02(-0.60%) |
Sep 30, 2014 | 4.063 | 4.063 | 3.995 | 3.995 | 5,322,029 | -0.05(-1.18%) |
Sep 29, 2014 | 4.043 | 4.051 | 4.015 | 4.043 | 2,290,646 | -0.01(-0.29%) |
Sep 26, 2014 | 4.043 | 4.059 | 4.039 | 4.055 | 1,797,300 | +0.02(+0.49%) |
Sep 25, 2014 | 4.082 | 4.086 | 4.031 | 4.035 | 1,911,473 | -0.05(-1.17%) |
Sep 24, 2014 | 4.071 | 4.086 | 4.051 | 4.082 | 1,743,899 | +0.02(+0.59%) |
Sep 23, 2014 | 4.047 | 4.078 | 4.043 | 4.059 | 1,819,520 | -0.00(-0.10%) |
Sep 22, 2014 | 4.102 | 4.102 | 4.047 | 4.063 | 2,663,236 | -0.04(-1.07%) |
Sep 19, 2014 | 4.114 | 4.122 | 4.098 | 4.106 | 2,068,714 | +0.00(+0.01%) |
Sep 18, 2014 | 4.082 | 4.110 | 4.082 | 4.106 | 2,707,909 | +0.03(+0.68%) |
Sep 17, 2014 | 4.082 | 4.094 | 4.066 | 4.078 | 2,136,964 | +0.01(+0.19%) |
Sep 16, 2014 | 4.031 | 4.074 | 4.031 | 4.070 | 1,775,748 | +0.03(+0.78%) |
Sep 15, 2014 | 4.043 | 4.058 | 4.035 | 4.039 | 1,881,819 | -0.01(-0.29%) |
Sep 12, 2014 | 4.066 | 4.066 | 4.035 | 4.051 | 1,950,364 | -0.01(-0.29%) |
Sep 11, 2014 | 4.074 | 4.078 | 4.062 | 4.062 | 2,124,840 | -0.02(-0.48%) |
Sep 10, 2014 | 4.086 | 4.086 | 4.070 | 4.082 | 1,580,590 | +0.01(+0.19%) |
Sep 09, 2014 | 4.074 | 4.082 | 4.058 | 4.074 | 2,228,000 | -0.01(-0.19%) |
Sep 08, 2014 | 4.090 | 4.098 | 4.070 | 4.082 | 1,709,142 | -0.01(-0.19%) |
Sep 05, 2014 | 4.078 | 4.094 | 4.074 | 4.090 | 1,419,442 | +0.00(+0.10%) |
Sep 04, 2014 | 4.102 | 4.102 | 4.086 | 4.086 | 1,914,643 | -0.02(-0.39%) |
Sep 03, 2014 | 4.082 | 4.102 | 4.082 | 4.102 | 1,360,078 | +0.03(+0.68%) |