Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.580 | 4.980 | 4.580 | 4.670 | 469,110 | +0.08(+1.74%) |
Nov 26, 2014 | 4.400 | 4.590 | 4.590 | 4.590 | 412,400 | +0.19(+4.32%) |
Nov 25, 2014 | 4.440 | 4.490 | 4.230 | 4.400 | 267,118 | -0.02(-0.45%) |
Nov 24, 2014 | 4.110 | 4.430 | 4.100 | 4.420 | 566,125 | +0.31(+7.54%) |
Nov 21, 2014 | 4.200 | 4.200 | 4.070 | 4.110 | 456,819 | -0.03(-0.72%) |
Nov 20, 2014 | 4.120 | 4.240 | 4.110 | 4.140 | 279,738 | -0.02(-0.48%) |
Nov 19, 2014 | 4.130 | 4.269 | 4.050 | 4.160 | 417,523 | +0.00(+0.00%) |
Nov 18, 2014 | 4.170 | 4.270 | 4.110 | 4.160 | 316,744 | +0.00(+0.00%) |
Nov 17, 2014 | 4.230 | 4.370 | 4.120 | 4.160 | 257,481 | -0.07(-1.65%) |
Nov 14, 2014 | 4.250 | 4.290 | 4.160 | 4.230 | 224,716 | -0.01(-0.24%) |
Nov 13, 2014 | 4.380 | 4.480 | 4.210 | 4.240 | 197,775 | -0.12(-2.75%) |
Nov 12, 2014 | 4.380 | 4.460 | 4.265 | 4.360 | 221,619 | -0.03(-0.68%) |
Nov 11, 2014 | 4.350 | 4.600 | 4.190 | 4.390 | 557,024 | +0.06(+1.39%) |
Nov 10, 2014 | 4.130 | 4.380 | 4.030 | 4.330 | 284,764 | +0.23(+5.61%) |
Nov 07, 2014 | 4.270 | 4.270 | 3.980 | 4.100 | 252,267 | -0.15(-3.53%) |
Nov 06, 2014 | 4.120 | 4.300 | 4.070 | 4.250 | 212,494 | +0.11(+2.66%) |
Nov 05, 2014 | 4.370 | 4.393 | 4.060 | 4.140 | 431,092 | -0.16(-3.72%) |
Nov 04, 2014 | 3.920 | 4.480 | 3.825 | 4.300 | 1,112,920 | +0.60(+16.22%) |
Nov 03, 2014 | 3.620 | 3.770 | 3.528 | 3.700 | 239,955 | +0.03(+0.82%) |
Oct 31, 2014 | 3.900 | 3.900 | 3.560 | 3.670 | 431,093 | -0.13(-3.42%) |
Oct 30, 2014 | 3.660 | 3.850 | 3.550 | 3.800 | 410,181 | +0.15(+4.11%) |
Oct 29, 2014 | 3.590 | 3.730 | 3.490 | 3.650 | 314,662 | +0.08(+2.24%) |
Oct 28, 2014 | 3.460 | 3.590 | 3.400 | 3.570 | 224,892 | +0.14(+4.08%) |
Oct 27, 2014 | 3.510 | 3.500 | 3.500 | 3.430 | 176,063 | -0.07(-2.00%) |
Oct 24, 2014 | 3.460 | 3.500 | 3.370 | 3.500 | 119,663 | +0.05(+1.45%) |
Oct 23, 2014 | 3.370 | 3.540 | 3.310 | 3.450 | 179,565 | +0.12(+3.60%) |
Oct 22, 2014 | 3.440 | 3.470 | 3.300 | 3.330 | 169,331 | -0.08(-2.35%) |
Oct 21, 2014 | 3.490 | 3.490 | 3.400 | 3.410 | 171,539 | -0.06(-1.73%) |
Oct 20, 2014 | 3.280 | 3.490 | 3.280 | 3.470 | 276,042 | +0.21(+6.44%) |
Oct 17, 2014 | 3.500 | 3.590 | 3.250 | 3.260 | 243,645 | -0.14(-4.12%) |
Oct 16, 2014 | 3.270 | 3.490 | 3.270 | 3.400 | 206,664 | -0.01(-0.29%) |
Oct 15, 2014 | 3.200 | 3.450 | 3.150 | 3.410 | 198,834 | +0.14(+4.28%) |
Oct 14, 2014 | 3.330 | 3.410 | 3.180 | 3.270 | 309,267 | -0.02(-0.61%) |
Oct 13, 2014 | 3.100 | 3.430 | 3.070 | 3.290 | 301,652 | +0.22(+7.17%) |
Oct 10, 2014 | 3.250 | 3.380 | 3.060 | 3.070 | 248,043 | -0.21(-6.40%) |
Oct 09, 2014 | 3.450 | 3.450 | 3.240 | 3.280 | 213,345 | -0.17(-4.93%) |
Oct 08, 2014 | 3.430 | 3.480 | 3.180 | 3.450 | 360,200 | +0.00(+0.00%) |
Oct 07, 2014 | 3.530 | 3.580 | 3.400 | 3.450 | 206,924 | -0.12(-3.36%) |
Oct 06, 2014 | 3.600 | 3.660 | 3.460 | 3.570 | 249,865 | -0.04(-0.97%) |
Oct 03, 2014 | 3.570 | 3.620 | 3.420 | 3.605 | 218,413 | +0.10(+2.71%) |
Oct 02, 2014 | 3.430 | 3.540 | 3.395 | 3.510 | 159,573 | +0.06(+1.74%) |
Oct 01, 2014 | 3.560 | 3.620 | 3.420 | 3.450 | 265,163 | -0.07(-1.99%) |
Sep 30, 2014 | 3.670 | 3.673 | 3.490 | 3.520 | 528,534 | -0.18(-4.86%) |
Sep 29, 2014 | 3.640 | 3.750 | 3.530 | 3.700 | 307,291 | +0.00(+0.00%) |
Sep 26, 2014 | 3.620 | 3.720 | 3.510 | 3.700 | 371,595 | +0.09(+2.49%) |
Sep 25, 2014 | 3.730 | 3.820 | 3.600 | 3.610 | 328,400 | -0.12(-3.22%) |
Sep 24, 2014 | 3.650 | 3.870 | 3.595 | 3.730 | 256,232 | +0.09(+2.47%) |
Sep 23, 2014 | 3.810 | 3.860 | 3.590 | 3.640 | 451,714 | -0.17(-4.46%) |
Sep 22, 2014 | 4.070 | 4.100 | 3.810 | 3.810 | 400,869 | -0.33(-7.97%) |
Sep 19, 2014 | 3.860 | 4.160 | 3.860 | 4.140 | 951,141 | +0.28(+7.25%) |
Sep 18, 2014 | 3.880 | 3.940 | 3.730 | 3.860 | 257,866 | -0.01(-0.26%) |
Sep 17, 2014 | 3.790 | 3.950 | 3.709 | 3.870 | 262,533 | +0.12(+3.20%) |
Sep 16, 2014 | 3.760 | 3.910 | 3.710 | 3.750 | 269,939 | -0.03(-0.79%) |
Sep 15, 2014 | 3.800 | 3.880 | 3.700 | 3.780 | 312,361 | -0.02(-0.53%) |
Sep 12, 2014 | 3.930 | 4.060 | 3.770 | 3.800 | 238,000 | -0.16(-4.04%) |
Sep 11, 2014 | 4.250 | 4.250 | 3.850 | 3.960 | 694,445 | -0.33(-7.69%) |
Sep 10, 2014 | 3.660 | 4.430 | 3.660 | 4.290 | 1,524,193 | +0.63(+17.21%) |
Sep 09, 2014 | 3.880 | 3.920 | 3.580 | 3.660 | 572,367 | -0.24(-6.15%) |
Sep 08, 2014 | 3.800 | 3.920 | 3.800 | 3.900 | 312,596 | +0.09(+2.36%) |
Sep 05, 2014 | 3.850 | 3.920 | 3.740 | 3.810 | 214,615 | -0.05(-1.30%) |
Sep 04, 2014 | 4.110 | 4.120 | 3.840 | 3.860 | 620,693 | -0.23(-5.62%) |
Sep 03, 2014 | 4.090 | 4.130 | 4.000 | 4.090 | 342,441 | +0.02(+0.49%) |