Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.350 | 3.400 | 3.170 | 3.170 | 3,071,921 | -0.26(-7.58%) |
Nov 27, 2014 | 3.440 | 3.450 | 3.320 | 3.430 | 943,598 | +0.00(+0.00%) |
Nov 26, 2014 | 3.420 | 3.530 | 3.390 | 3.430 | 2,911,395 | -0.07(-2.00%) |
Nov 25, 2014 | 3.140 | 3.500 | 3.140 | 3.500 | 8,553,909 | +0.35(+11.11%) |
Nov 24, 2014 | 3.190 | 3.250 | 3.140 | 3.150 | 1,968,327 | -0.05(-1.56%) |
Nov 21, 2014 | 3.260 | 3.310 | 3.170 | 3.200 | 2,849,868 | -0.02(-0.62%) |
Nov 20, 2014 | 3.180 | 3.250 | 3.110 | 3.220 | 2,437,323 | +0.12(+3.87%) |
Nov 19, 2014 | 3.360 | 3.370 | 3.080 | 3.100 | 4,451,967 | -0.27(-8.01%) |
Nov 18, 2014 | 3.120 | 3.375 | 3.110 | 3.370 | 4,336,709 | +0.32(+10.49%) |
Nov 17, 2014 | 3.050 | 3.080 | 2.940 | 3.050 | 3,430,505 | -0.03(-0.97%) |
Nov 14, 2014 | 2.820 | 3.100 | 2.760 | 3.080 | 4,539,148 | +0.21(+7.32%) |
Nov 13, 2014 | 2.810 | 2.920 | 2.720 | 2.870 | 3,472,265 | +0.08(+2.87%) |
Nov 12, 2014 | 2.780 | 2.820 | 2.670 | 2.790 | 2,502,337 | +0.05(+1.82%) |
Nov 11, 2014 | 2.660 | 2.800 | 2.660 | 2.740 | 1,631,526 | +0.09(+3.40%) |
Nov 10, 2014 | 2.810 | 2.810 | 2.620 | 2.650 | 2,474,452 | -0.19(-6.69%) |
Nov 07, 2014 | 2.860 | 2.880 | 2.690 | 2.840 | 4,872,442 | +0.30(+11.81%) |
Nov 06, 2014 | 2.400 | 2.740 | 2.370 | 2.540 | 5,528,139 | +0.27(+11.89%) |
Nov 05, 2014 | 2.300 | 2.480 | 2.270 | 2.270 | 2,875,154 | -0.09(-3.81%) |
Nov 04, 2014 | 2.570 | 2.600 | 2.360 | 2.360 | 1,797,846 | -0.16(-6.35%) |
Nov 03, 2014 | 2.440 | 2.580 | 2.400 | 2.520 | 2,314,537 | +0.11(+4.56%) |
Oct 31, 2014 | 2.610 | 2.620 | 2.350 | 2.410 | 9,663,344 | -0.35(-12.68%) |
Oct 30, 2014 | 2.950 | 2.950 | 2.650 | 2.760 | 3,474,234 | -0.21(-7.07%) |
Oct 29, 2014 | 2.940 | 3.050 | 2.930 | 2.970 | 2,127,059 | -0.10(-3.26%) |
Oct 28, 2014 | 3.060 | 3.070 | 2.970 | 3.070 | 1,113,678 | +0.04(+1.32%) |
Oct 27, 2014 | 3.020 | 3.070 | 3.010 | 3.030 | 1,193,265 | +0.01(+0.33%) |
Oct 24, 2014 | 3.050 | 3.070 | 3.010 | 3.020 | 2,069,639 | -0.05(-1.63%) |
Oct 23, 2014 | 3.040 | 3.100 | 3.000 | 3.070 | 2,351,747 | -0.05(-1.60%) |
Oct 22, 2014 | 3.090 | 3.120 | 2,003,927 | -0.14(-4.29%) | ||
Oct 21, 2014 | 3.330 | 3.350 | 3.200 | 3.260 | 4,138,877 | -0.06(-1.81%) |
Oct 20, 2014 | 3.310 | 3.330 | 3.240 | 3.320 | 1,288,048 | +0.04(+1.22%) |
Oct 17, 2014 | 3.290 | 3.320 | 3.230 | 3.280 | 1,580,911 | -0.04(-1.20%) |
Oct 16, 2014 | 3.270 | 3.360 | 3.260 | 3.320 | 1,162,752 | +0.02(+0.61%) |
Oct 15, 2014 | 3.360 | 3.410 | 3.270 | 3.300 | 5,998,240 | -0.04(-1.20%) |
Oct 14, 2014 | 3.350 | 3.390 | 3.310 | 3.340 | 1,575,833 | +0.09(+2.77%) |
Oct 10, 2014 | 3.250 | 3.250 | 3.250 | 0 | -0.13(-3.85%) | |
Oct 09, 2014 | 3.620 | 3.620 | 3.270 | 3.380 | 2,629,865 | -0.22(-6.11%) |
Oct 08, 2014 | 3.530 | 3.650 | 3.340 | 3.600 | 3,066,702 | +0.12(+3.45%) |
Oct 07, 2014 | 3.590 | 3.630 | 3.465 | 3.480 | 1,452,131 | -0.13(-3.60%) |
Oct 06, 2014 | 3.610 | 3.630 | 3.520 | 3.610 | 1,047,222 | +0.02(+0.56%) |
Oct 03, 2014 | 3.550 | 3.630 | 3.520 | 3.590 | 2,287,202 | -0.12(-3.23%) |
Oct 02, 2014 | 3.670 | 3.710 | 3.590 | 3.710 | 1,938,261 | +0.06(+1.64%) |
Oct 01, 2014 | 3.720 | 3.780 | 3.650 | 3.650 | 1,484,115 | -0.07(-1.88%) |
Sep 30, 2014 | 3.770 | 3.770 | 3.620 | 3.720 | 2,979,067 | -0.03(-0.80%) |
Sep 29, 2014 | 3.820 | 3.820 | 3.750 | 3.750 | 1,491,221 | -0.05(-1.32%) |
Sep 26, 2014 | 3.800 | 3.820 | 3.750 | 3.800 | 1,373,712 | -0.04(-1.04%) |
Sep 25, 2014 | 3.790 | 3.860 | 3.770 | 3.840 | 2,076,742 | +0.03(+0.79%) |
Sep 24, 2014 | 3.850 | 3.890 | 3.800 | 3.810 | 1,248,154 | -0.04(-1.04%) |
Sep 23, 2014 | 3.840 | 3.930 | 3.790 | 3.850 | 1,018,144 | +0.07(+1.85%) |
Sep 22, 2014 | 3.840 | 3.860 | 3.740 | 3.780 | 1,814,409 | -0.08(-2.07%) |
Sep 19, 2014 | 3.940 | 3.970 | 3.810 | 3.860 | 5,962,852 | -0.13(-3.26%) |
Sep 18, 2014 | 4.030 | 4.055 | 3.990 | 3.990 | 1,011,041 | -0.07(-1.72%) |
Sep 17, 2014 | 4.130 | 4.140 | 4.050 | 4.060 | 1,410,629 | -0.08(-1.93%) |
Sep 16, 2014 | 4.130 | 4.200 | 4.090 | 4.140 | 1,106,452 | +0.00(+0.00%) |
Sep 15, 2014 | 4.120 | 4.170 | 4.080 | 4.140 | 918,373 | +0.04(+0.98%) |
Sep 12, 2014 | 4.090 | 4.150 | 4.070 | 4.100 | 1,755,720 | -0.04(-0.97%) |
Sep 11, 2014 | 4.030 | 4.170 | 4.020 | 4.140 | 1,706,601 | +0.11(+2.73%) |
Sep 10, 2014 | 4.100 | 4.150 | 4.030 | 4.030 | 1,159,244 | -0.08(-1.95%) |
Sep 09, 2014 | 4.020 | 4.130 | 3.990 | 4.110 | 1,838,508 | +0.13(+3.27%) |
Sep 08, 2014 | 4.040 | 4.040 | 3.970 | 3.980 | 1,353,657 | -0.07(-1.73%) |
Sep 05, 2014 | 4.090 | 4.100 | 4.010 | 4.050 | 3,375,525 | -0.02(-0.49%) |
Sep 04, 2014 | 4.170 | 4.190 | 4.050 | 4.070 | 1,085,397 | -0.09(-2.16%) |
Sep 03, 2014 | 4.230 | 4.250 | 4.130 | 4.160 | 1,400,414 | -0.06(-1.42%) |