Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.390 | 4.410 | 4.350 | 4.410 | 17,774 | +0.10(+2.32%) |
Nov 26, 2014 | 4.330 | 4.310 | 4.310 | 4.310 | 50,300 | -0.03(-0.69%) |
Nov 25, 2014 | 4.390 | 4.490 | 4.330 | 4.340 | 17,957 | -0.02(-0.46%) |
Nov 24, 2014 | 4.430 | 4.476 | 4.330 | 4.360 | 30,472 | -0.04(-0.91%) |
Nov 21, 2014 | 4.410 | 4.490 | 4.280 | 4.400 | 39,670 | +0.04(+0.92%) |
Nov 20, 2014 | 4.280 | 4.370 | 4.250 | 4.360 | 26,807 | +0.06(+1.40%) |
Nov 19, 2014 | 4.370 | 4.380 | 4.270 | 4.300 | 22,389 | -0.04(-0.92%) |
Nov 18, 2014 | 4.350 | 4.400 | 4.330 | 4.340 | 32,047 | -0.01(-0.23%) |
Nov 17, 2014 | 4.320 | 4.350 | 4.260 | 4.350 | 61,419 | -0.01(-0.23%) |
Nov 14, 2014 | 4.380 | 4.420 | 4.321 | 4.360 | 18,056 | +0.01(+0.23%) |
Nov 13, 2014 | 4.340 | 4.440 | 4.320 | 4.350 | 45,824 | -0.02(-0.46%) |
Nov 12, 2014 | 4.470 | 4.479 | 4.360 | 4.370 | 61,542 | -0.07(-1.58%) |
Nov 11, 2014 | 4.480 | 4.520 | 4.314 | 4.440 | 87,896 | +0.00(+0.00%) |
Nov 10, 2014 | 4.300 | 4.539 | 4.250 | 4.440 | 141,686 | +0.15(+3.50%) |
Nov 07, 2014 | 4.280 | 4.330 | 4.250 | 4.290 | 30,080 | +0.01(+0.23%) |
Nov 06, 2014 | 4.300 | 4.300 | 4.240 | 4.280 | 47,924 | -0.03(-0.70%) |
Nov 05, 2014 | 4.330 | 4.350 | 4.310 | 4.310 | 33,457 | +0.01(+0.23%) |
Nov 04, 2014 | 4.330 | 4.380 | 4.170 | 4.300 | 57,903 | -0.01(-0.23%) |
Nov 03, 2014 | 4.310 | 4.320 | 4.200 | 4.310 | 84,580 | -0.01(-0.23%) |
Oct 31, 2014 | 4.320 | 4.330 | 4.220 | 4.320 | 54,166 | +0.03(+0.70%) |
Oct 30, 2014 | 4.250 | 4.320 | 4.099 | 4.290 | 26,635 | +0.00(+0.00%) |
Oct 29, 2014 | 4.320 | 4.330 | 4.270 | 4.290 | 64,966 | +0.00(+0.00%) |
Oct 28, 2014 | 4.310 | 4.355 | 4.240 | 4.290 | 70,104 | +0.02(+0.47%) |
Oct 27, 2014 | 4.260 | 4.390 | 4.300 | 4.270 | 52,907 | -0.03(-0.70%) |
Oct 24, 2014 | 4.490 | 4.490 | 4.260 | 4.300 | 93,369 | -0.22(-4.87%) |
Oct 23, 2014 | 4.400 | 4.750 | 4.400 | 4.520 | 256,845 | +0.13(+2.96%) |
Oct 22, 2014 | 4.400 | 4.450 | 4.280 | 4.390 | 155,136 | +0.44(+11.14%) |
Oct 21, 2014 | 3.960 | 3.970 | 3.920 | 3.950 | 58,054 | +0.01(+0.25%) |
Oct 20, 2014 | 3.720 | 3.950 | 3.720 | 3.940 | 62,455 | +0.24(+6.49%) |
Oct 17, 2014 | 3.700 | 3.750 | 3.660 | 3.700 | 37,251 | +0.05(+1.37%) |
Oct 16, 2014 | 3.510 | 3.700 | 3.510 | 3.650 | 47,397 | +0.09(+2.53%) |
Oct 15, 2014 | 3.530 | 3.600 | 3.530 | 3.560 | 45,595 | +0.01(+0.28%) |
Oct 14, 2014 | 3.598 | 3.598 | 3.516 | 3.550 | 35,733 | -0.01(-0.28%) |
Oct 13, 2014 | 3.590 | 3.641 | 3.540 | 3.560 | 77,349 | -0.06(-1.66%) |
Oct 10, 2014 | 3.620 | 3.690 | 3.550 | 3.620 | 57,808 | -0.03(-0.82%) |
Oct 09, 2014 | 3.590 | 3.710 | 3.580 | 3.650 | 53,363 | +0.05(+1.39%) |
Oct 08, 2014 | 3.600 | 3.630 | 3.553 | 3.600 | 49,133 | +0.00(+0.00%) |
Oct 07, 2014 | 3.600 | 3.640 | 3.511 | 3.600 | 31,379 | +0.01(+0.28%) |
Oct 06, 2014 | 3.560 | 3.630 | 3.510 | 3.590 | 39,423 | +0.03(+0.84%) |
Oct 03, 2014 | 3.600 | 3.600 | 3.510 | 3.560 | 58,546 | -0.03(-0.84%) |
Oct 02, 2014 | 3.510 | 3.650 | 3.460 | 3.590 | 93,817 | +0.04(+1.13%) |
Oct 01, 2014 | 3.660 | 3.740 | 3.520 | 3.550 | 89,202 | -0.14(-3.79%) |
Sep 30, 2014 | 3.710 | 3.798 | 3.680 | 3.690 | 54,797 | +0.02(+0.54%) |
Sep 29, 2014 | 3.720 | 3.720 | 3.640 | 3.670 | 28,830 | -0.06(-1.61%) |
Sep 26, 2014 | 3.570 | 3.740 | 3.565 | 3.730 | 76,106 | +0.14(+3.90%) |
Sep 25, 2014 | 3.750 | 3.820 | 3.500 | 3.590 | 174,800 | -0.16(-4.27%) |
Sep 24, 2014 | 3.820 | 3.870 | 3.700 | 3.750 | 80,237 | -0.06(-1.57%) |
Sep 23, 2014 | 3.790 | 3.880 | 3.759 | 3.810 | 83,478 | +0.04(+1.06%) |
Sep 22, 2014 | 3.900 | 3.910 | 3.682 | 3.770 | 173,254 | -0.12(-3.08%) |
Sep 19, 2014 | 4.100 | 4.130 | 3.850 | 3.890 | 293,624 | -0.22(-5.35%) |
Sep 18, 2014 | 4.140 | 4.400 | 4.080 | 4.110 | 434,399 | +0.01(+0.24%) |
Sep 17, 2014 | 4.110 | 4.180 | 4.080 | 4.100 | 82,490 | -0.01(-0.24%) |
Sep 16, 2014 | 4.170 | 4.200 | 4.090 | 4.110 | 110,678 | -0.06(-1.44%) |
Sep 15, 2014 | 4.150 | 4.570 | 4.100 | 4.170 | 586,113 | +0.02(+0.48%) |
Sep 12, 2014 | 4.190 | 4.200 | 4.080 | 4.150 | 76,320 | +0.01(+0.24%) |
Sep 11, 2014 | 4.380 | 4.390 | 4.100 | 4.140 | 215,041 | -0.20(-4.61%) |
Sep 10, 2014 | 4.450 | 4.630 | 4.170 | 4.340 | 837,278 | +0.05(+1.17%) |
Sep 09, 2014 | 4.020 | 4.500 | 4.020 | 4.290 | 784,362 | +0.26(+6.45%) |
Sep 08, 2014 | 4.080 | 4.100 | 3.950 | 4.030 | 140,599 | -0.05(-1.23%) |
Sep 05, 2014 | 4.070 | 4.120 | 4.070 | 4.080 | 26,197 | -0.02(-0.49%) |
Sep 04, 2014 | 4.120 | 4.140 | 4.070 | 4.100 | 21,137 | -0.01(-0.24%) |
Sep 03, 2014 | 4.173 | 4.180 | 4.050 | 4.110 | 49,859 | -0.02(-0.48%) |