Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 1,505 | -0.07(-1.74%) |
Nov 26, 2014 | 4.000 | 4.020 | 4.020 | 4.020 | 5,900 | +0.02(+0.50%) |
Nov 25, 2014 | 3.990 | 4.025 | 3.990 | 4.000 | 3,599 | +0.04(+1.01%) |
Nov 24, 2014 | 3.960 | 3.960 | 3.960 | 3.960 | 505 | +0.01(+0.25%) |
Nov 21, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 500 | +0.03(+0.77%) |
Nov 20, 2014 | 3.900 | 3.920 | 3.811 | 3.920 | 6,402 | +0.10(+2.62%) |
Nov 19, 2014 | 3.950 | 3.950 | 3.820 | 3.820 | 3,699 | +0.00(+0.00%) |
Nov 18, 2014 | 4.090 | 4.090 | 3.820 | 3.820 | 8,300 | -0.25(-6.14%) |
Nov 17, 2014 | 3.839 | 4.080 | 3.839 | 4.070 | 10,450 | +0.22(+5.71%) |
Nov 14, 2014 | 3.900 | 3.950 | 3.836 | 3.850 | 7,249 | -0.10(-2.53%) |
Nov 13, 2014 | 3.700 | 3.990 | 3.700 | 3.950 | 13,914 | +0.22(+5.90%) |
Nov 12, 2014 | 3.836 | 3.860 | 3.700 | 3.730 | 7,442 | -0.09(-2.36%) |
Nov 11, 2014 | 3.710 | 3.820 | 3.710 | 3.820 | 4,466 | -0.05(-1.29%) |
Nov 06, 2014 | 3.870 | 3.870 | 3.870 | 3.870 | 99 | +0.20(+5.45%) |
Nov 05, 2014 | 3.760 | 3.760 | 3.670 | 3.670 | 5,012 | -0.08(-2.13%) |
Nov 03, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 | +0.00(+0.00%) |
Oct 31, 2014 | 3.770 | 3.770 | 3.750 | 3.750 | 500 | -0.02(-0.53%) |
Oct 29, 2014 | 3.770 | 3.770 | 3.770 | 3.770 | 74 | +0.02(+0.53%) |
Oct 27, 2014 | 3.770 | 3.750 | 3.750 | 3.750 | 1 | -0.01(-0.27%) |
Oct 23, 2014 | 3.780 | 3.760 | 3.760 | 3.760 | 2 | +0.01(+0.27%) |
Oct 22, 2014 | 3.770 | 3.770 | 3.750 | 3.750 | 2,814 | -0.10(-2.60%) |
Oct 21, 2014 | 3.721 | 3.890 | 3.721 | 3.850 | 4,485 | -0.02(-0.52%) |
Oct 20, 2014 | 4.130 | 4.130 | 3.740 | 3.870 | 5,468 | -0.10(-2.52%) |
Oct 17, 2014 | 3.140 | 4.050 | 3.140 | 3.970 | 11,413 | +0.78(+24.45%) |
Oct 16, 2014 | 3.090 | 3.150 | 3.090 | 3.190 | 2,799 | -0.04(-1.24%) |
Oct 15, 2014 | 3.400 | 3.400 | 3.220 | 3.230 | 14,606 | -0.22(-6.38%) |
Oct 14, 2014 | 3.387 | 3.450 | 3.320 | 3.450 | 8,900 | +0.00(+0.00%) |
Oct 13, 2014 | 3.410 | 3.450 | 3.400 | 3.450 | 4,449 | -0.08(-2.27%) |
Oct 10, 2014 | 3.520 | 3.600 | 3.420 | 3.530 | 8,051 | -0.14(-3.81%) |
Oct 09, 2014 | 3.680 | 3.680 | 3.670 | 3.670 | 899 | -0.24(-6.16%) |
Oct 08, 2014 | 3.610 | 3.911 | 3.610 | 3.911 | 4,400 | +0.22(+5.98%) |
Oct 07, 2014 | 3.810 | 3.810 | 3.690 | 3.690 | 2,500 | -0.06(-1.60%) |
Oct 06, 2014 | 3.800 | 3.800 | 3.750 | 3.750 | 2,650 | -0.04(-1.06%) |
Oct 03, 2014 | 3.750 | 4.030 | 3.690 | 3.790 | 29,019 | +0.08(+2.16%) |
Oct 02, 2014 | 3.720 | 3.720 | 3.710 | 3.710 | 300 | +0.15(+4.18%) |
Oct 01, 2014 | 3.740 | 3.740 | 3.561 | 3.561 | 1,150 | -0.18(-4.77%) |
Sep 30, 2014 | 3.740 | 3.740 | 3.420 | 3.740 | 14,840 | +0.19(+5.34%) |
Sep 29, 2014 | 3.480 | 3.550 | 3.480 | 3.550 | 3,444 | +0.07(+2.04%) |
Sep 26, 2014 | 3.450 | 3.490 | 3.450 | 3.479 | 5,780 | -0.04(-1.16%) |
Sep 25, 2014 | 3.520 | 3.560 | 3.490 | 3.520 | 12,800 | -0.08(-2.22%) |
Sep 23, 2014 | 3.590 | 3.600 | 3.600 | 3.600 | 87 | -0.01(-0.28%) |
Sep 22, 2014 | 3.630 | 3.650 | 3.590 | 3.610 | 17,962 | -0.12(-3.22%) |
Sep 19, 2014 | 3.630 | 3.730 | 3.630 | 3.730 | 808 | +0.08(+2.19%) |
Sep 18, 2014 | 3.760 | 3.760 | 3.640 | 3.650 | 5,354 | -0.19(-4.92%) |
Sep 17, 2014 | 3.647 | 3.839 | 3.647 | 3.839 | 1,404 | +0.14(+3.76%) |
Sep 16, 2014 | 3.710 | 3.710 | 3.640 | 3.700 | 4,375 | -0.07(-1.86%) |
Sep 15, 2014 | 3.820 | 3.840 | 3.760 | 3.770 | 9,889 | -0.12(-3.13%) |
Sep 12, 2014 | 3.810 | 3.900 | 3.810 | 3.892 | 1,598 | +0.02(+0.57%) |
Sep 11, 2014 | 3.870 | 3.890 | 3.790 | 3.870 | 14,117 | -0.05(-1.28%) |
Sep 10, 2014 | 4.000 | 4.000 | 3.870 | 3.920 | 14,675 | +0.02(+0.51%) |
Sep 09, 2014 | 4.020 | 4.020 | 3.880 | 3.900 | 6,901 | -0.10(-2.50%) |
Sep 08, 2014 | 3.910 | 4.000 | 3.910 | 4.000 | 2,501 | +0.05(+1.27%) |
Sep 05, 2014 | 4.000 | 4.030 | 3.890 | 3.950 | 2,653 | +0.13(+3.40%) |
Sep 04, 2014 | 3.930 | 4.080 | 3.820 | 3.820 | 12,111 | -0.11(-2.85%) |
Sep 03, 2014 | 3.820 | 4.000 | 3.820 | 3.932 | 3,600 | -0.12(-2.91%) |