Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.601 | 3.630 | 3.601 | 3.630 | 4,212 | +0.03(+0.79%) |
Nov 25, 2014 | 3.592 | 3.601 | 3.601 | 3.601 | 1,697 | +0.00(+0.00%) |
Nov 24, 2014 | 3.479 | 3.601 | 3.469 | 3.601 | 9,275 | +0.00(+0.00%) |
Nov 21, 2014 | 3.658 | 3.658 | 3.498 | 3.601 | 6,447 | -0.04(-1.04%) |
Nov 20, 2014 | 3.602 | 3.639 | 3.507 | 3.639 | 3,882 | -0.02(-0.52%) |
Nov 19, 2014 | 3.630 | 3.658 | 3.592 | 3.658 | 5,038 | +0.01(+0.26%) |
Nov 18, 2014 | 3.625 | 3.648 | 3.625 | 3.648 | 1,270 | +0.02(+0.52%) |
Nov 17, 2014 | 3.600 | 3.658 | 3.593 | 3.630 | 3,215 | -0.03(-0.77%) |
Nov 14, 2014 | 3.593 | 3.658 | 3.592 | 3.658 | 1,598 | -0.01(-0.26%) |
Nov 13, 2014 | 3.635 | 3.667 | 3.630 | 3.667 | 6,788 | +0.00(+0.00%) |
Nov 12, 2014 | 3.639 | 3.667 | 3.573 | 3.667 | 3,843 | +0.03(+0.78%) |
Nov 11, 2014 | 3.536 | 3.639 | 3.358 | 3.639 | 3,636 | +0.10(+2.92%) |
Nov 10, 2014 | 3.470 | 3.639 | 3.470 | 3.536 | 7,229 | +0.05(+1.34%) |
Nov 06, 2014 | 3.442 | 3.489 | 3.489 | 3.489 | 6,077 | -0.08(-2.11%) |
Nov 05, 2014 | 3.536 | 3.583 | 3.283 | 3.564 | 22,284 | +0.05(+1.33%) |
Nov 04, 2014 | 3.564 | 3.601 | 3.470 | 3.517 | 21,449 | -0.08(-2.34%) |
Nov 03, 2014 | 3.630 | 3.667 | 3.489 | 3.601 | 15,951 | -0.01(-0.26%) |
Oct 31, 2014 | 3.620 | 3.686 | 3.601 | 3.611 | 9,407 | -0.01(-0.26%) |
Oct 30, 2014 | 3.695 | 3.705 | 3.611 | 3.620 | 6,050 | -0.06(-1.53%) |
Oct 29, 2014 | 3.620 | 3.676 | 3.545 | 3.676 | 6,574 | -0.03(-0.76%) |
Oct 28, 2014 | 3.611 | 3.705 | 3.611 | 3.705 | 1,402 | +0.11(+3.13%) |
Oct 27, 2014 | 3.705 | 3.705 | 3.592 | 3.592 | 1,347 | -0.11(-3.04%) |
Oct 24, 2014 | 3.592 | 3.705 | 3.592 | 3.705 | 2,442 | +0.11(+3.03%) |
Oct 23, 2014 | 3.676 | 3.676 | 3.592 | 3.596 | 5,441 | -0.11(-2.94%) |
Oct 22, 2014 | 3.686 | 3.705 | 3.592 | 3.705 | 3,454 | +0.01(+0.25%) |
Oct 21, 2014 | 3.697 | 3.697 | 3.583 | 3.695 | 3,434 | +0.00(+0.00%) |
Oct 20, 2014 | 3.676 | 3.695 | 3.573 | 3.695 | 2,027 | +0.02(+0.51%) |
Oct 17, 2014 | 3.642 | 3.695 | 3.536 | 3.676 | 6,073 | -0.02(-0.51%) |
Oct 16, 2014 | 3.601 | 3.695 | 3.601 | 3.695 | 2,457 | +0.00(+0.00%) |
Oct 15, 2014 | 3.545 | 3.714 | 3.536 | 3.695 | 4,432 | +0.06(+1.55%) |
Oct 14, 2014 | 3.611 | 3.639 | 3.493 | 3.639 | 3,047 | +0.03(+0.95%) |
Oct 13, 2014 | 3.742 | 3.742 | 3.605 | 3.605 | 2,629 | -0.15(-3.91%) |
Oct 10, 2014 | 3.751 | 3.751 | 3.742 | 3.751 | 1,077 | +0.00(+0.00%) |
Oct 09, 2014 | 3.751 | 3.751 | 3.751 | 3.751 | 1,283 | -0.00(-0.00%) |
Oct 08, 2014 | 3.658 | 3.751 | 3.620 | 3.751 | 4,318 | +0.00(+0.00%) |
Oct 07, 2014 | 3.705 | 3.751 | 3.583 | 3.751 | 2,819 | +0.00(+0.00%) |
Oct 03, 2014 | 3.751 | 3.751 | 3.751 | 3.751 | 2,452 | +0.00(+0.00%) |
Oct 02, 2014 | 3.648 | 3.751 | 3.639 | 3.751 | 959 | +0.00(+0.00%) |
Oct 01, 2014 | 3.751 | 3.751 | 3.751 | 3.751 | 286 | +0.02(+0.50%) |
Sep 30, 2014 | 3.733 | 3.733 | 3.723 | 3.733 | 2,218 | +0.00(+0.00%) |
Sep 29, 2014 | 3.695 | 3.733 | 3.583 | 3.733 | 10,126 | +0.08(+2.05%) |
Sep 26, 2014 | 3.508 | 3.676 | 3.508 | 3.658 | 7,383 | +0.10(+2.90%) |
Sep 25, 2014 | 3.581 | 3.589 | 3.545 | 3.555 | 3,362 | +0.03(+0.80%) |
Sep 24, 2014 | 3.639 | 3.695 | 3.526 | 3.526 | 11,627 | -0.03(-0.79%) |
Sep 23, 2014 | 3.583 | 3.710 | 3.526 | 3.555 | 4,959 | -0.10(-2.82%) |
Sep 22, 2014 | 3.517 | 3.695 | 3.470 | 3.658 | 4,420 | +0.25(+7.44%) |
Sep 19, 2014 | 3.639 | 3.658 | 3.404 | 3.404 | 9,047 | -0.25(-6.92%) |
Sep 18, 2014 | 3.770 | 3.770 | 3.648 | 3.658 | 3,978 | -0.11(-2.98%) |
Sep 17, 2014 | 3.705 | 3.770 | 3.705 | 3.770 | 1,713 | +0.07(+1.77%) |
Sep 16, 2014 | 3.705 | 3.705 | 3.676 | 3.705 | 3,796 | +0.01(+0.25%) |
Sep 15, 2014 | 3.714 | 3.742 | 3.639 | 3.695 | 5,805 | +0.01(+0.25%) |
Sep 12, 2014 | 3.742 | 3.742 | 3.686 | 3.686 | 2,483 | -0.06(-1.50%) |
Sep 11, 2014 | 3.808 | 3.817 | 3.686 | 3.742 | 2,211 | -0.08(-1.97%) |
Sep 10, 2014 | 3.817 | 3.817 | 3.695 | 3.817 | 3,610 | +0.00(+0.00%) |
Sep 09, 2014 | 3.693 | 3.817 | 3.693 | 3.817 | 2,806 | +0.00(+0.00%) |
Sep 08, 2014 | 3.817 | 3.817 | 3.747 | 3.817 | 944 | +0.00(+0.00%) |
Sep 05, 2014 | 3.714 | 3.817 | 3.714 | 3.817 | 2,055 | +0.04(+0.99%) |
Sep 04, 2014 | 3.808 | 3.808 | 3.780 | 3.780 | 1,727 | -0.03(-0.74%) |
Sep 03, 2014 | 3.723 | 3.817 | 3.695 | 3.808 | 5,018 | +0.04(+1.00%) |