Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.610 | 3.660 | 3.560 | 3.620 | 313,827 | -0.01(-0.28%) |
Nov 26, 2014 | 3.620 | 3.630 | 3.630 | 3.630 | 533,700 | -0.03(-0.82%) |
Nov 25, 2014 | 3.720 | 3.735 | 3.570 | 3.660 | 600,755 | -0.04(-1.08%) |
Nov 24, 2014 | 3.680 | 3.720 | 3.610 | 3.700 | 1,053,461 | +0.02(+0.54%) |
Nov 21, 2014 | 3.870 | 3.870 | 3.660 | 3.680 | 947,143 | -0.14(-3.66%) |
Nov 20, 2014 | 3.720 | 3.855 | 3.650 | 3.820 | 2,037,203 | +0.06(+1.60%) |
Nov 19, 2014 | 3.760 | 3.820 | 3.640 | 3.760 | 1,310,428 | +0.02(+0.53%) |
Nov 18, 2014 | 3.640 | 3.790 | 3.630 | 3.740 | 1,753,515 | +0.12(+3.46%) |
Nov 17, 2014 | 3.720 | 3.750 | 3.600 | 3.615 | 911,004 | -0.13(-3.60%) |
Nov 14, 2014 | 3.680 | 3.760 | 3.650 | 3.750 | 887,419 | +0.06(+1.63%) |
Nov 13, 2014 | 3.740 | 3.760 | 3.680 | 3.690 | 713,982 | -0.06(-1.60%) |
Nov 12, 2014 | 3.760 | 3.795 | 3.610 | 3.750 | 725,868 | -0.02(-0.53%) |
Nov 11, 2014 | 3.800 | 3.820 | 3.730 | 3.770 | 661,992 | -0.06(-1.57%) |
Nov 10, 2014 | 3.770 | 3.880 | 3.765 | 3.830 | 945,282 | +0.05(+1.32%) |
Nov 07, 2014 | 3.750 | 3.790 | 3.670 | 3.780 | 1,148,583 | +0.01(+0.40%) |
Nov 06, 2014 | 3.740 | 3.750 | 3.680 | 3.765 | 817,965 | +0.04(+1.21%) |
Nov 05, 2014 | 3.770 | 3.800 | 3.660 | 3.720 | 1,024,847 | -0.03(-0.80%) |
Nov 04, 2014 | 3.530 | 3.770 | 3.530 | 3.750 | 1,631,842 | +0.15(+4.17%) |
Nov 03, 2014 | 3.510 | 3.620 | 3.510 | 3.600 | 2,567,472 | +0.01(+0.28%) |
Oct 31, 2014 | 3.620 | 3.640 | 3.550 | 3.590 | 1,919,730 | +0.06(+1.70%) |
Oct 30, 2014 | 3.590 | 3.610 | 3.470 | 3.530 | 1,795,815 | -0.10(-2.75%) |
Oct 29, 2014 | 3.790 | 3.900 | 3.410 | 3.630 | 3,929,430 | +0.33(+10.00%) |
Oct 28, 2014 | 3.150 | 3.370 | 3.110 | 3.300 | 2,379,045 | +0.15(+4.76%) |
Oct 27, 2014 | 3.110 | 3.170 | 3.140 | 3.150 | 944,022 | +0.01(+0.32%) |
Oct 24, 2014 | 3.110 | 3.160 | 3.090 | 3.140 | 700,165 | +0.02(+0.64%) |
Oct 23, 2014 | 3.050 | 3.130 | 3.050 | 3.120 | 1,216,587 | +0.11(+3.65%) |
Oct 22, 2014 | 3.190 | 3.210 | 3.000 | 3.010 | 1,448,231 | -0.19(-5.94%) |
Oct 21, 2014 | 3.190 | 3.240 | 3.150 | 3.200 | 1,072,408 | +0.04(+1.27%) |
Oct 20, 2014 | 3.070 | 3.200 | 3.000 | 3.160 | 1,327,101 | +0.10(+3.10%) |
Oct 17, 2014 | 3.120 | 3.130 | 3.020 | 3.065 | 3,051,532 | +0.00(+0.16%) |
Oct 16, 2014 | 2.900 | 3.149 | 2.750 | 3.060 | 8,461,709 | -0.70(-18.62%) |
Oct 15, 2014 | 3.560 | 3.760 | 3.550 | 3.760 | 2,114,020 | +0.15(+4.16%) |
Oct 14, 2014 | 3.870 | 3.900 | 3.530 | 3.610 | 2,584,089 | -0.20(-5.25%) |
Oct 13, 2014 | 4.250 | 4.250 | 3.800 | 3.810 | 2,215,754 | -0.08(-2.06%) |
Oct 10, 2014 | 4.130 | 4.145 | 3.890 | 3.890 | 2,300,904 | -0.24(-5.81%) |
Oct 09, 2014 | 4.220 | 4.310 | 4.120 | 4.130 | 1,674,713 | -0.10(-2.36%) |
Oct 08, 2014 | 4.300 | 4.350 | 3.960 | 4.230 | 4,465,357 | -0.08(-1.86%) |
Oct 07, 2014 | 4.600 | 4.600 | 4.220 | 4.310 | 3,550,789 | -0.33(-7.11%) |
Oct 06, 2014 | 4.770 | 4.780 | 4.630 | 4.640 | 1,599,736 | -0.14(-2.93%) |
Oct 03, 2014 | 4.900 | 4.950 | 4.765 | 4.780 | 1,553,275 | -0.07(-1.44%) |
Oct 02, 2014 | 4.740 | 4.950 | 4.710 | 4.850 | 2,389,639 | +0.08(+1.68%) |
Oct 01, 2014 | 4.800 | 4.860 | 4.700 | 4.770 | 1,388,615 | -0.02(-0.42%) |
Sep 30, 2014 | 4.720 | 4.850 | 4.680 | 4.790 | 2,095,662 | +0.07(+1.48%) |
Sep 29, 2014 | 4.560 | 4.820 | 4.550 | 4.720 | 1,166,532 | +0.08(+1.72%) |
Sep 26, 2014 | 4.560 | 4.690 | 4.560 | 4.640 | 700,297 | +0.09(+1.98%) |
Sep 25, 2014 | 4.600 | 4.730 | 4.530 | 4.550 | 772,536 | -0.07(-1.52%) |
Sep 24, 2014 | 4.550 | 4.680 | 4.540 | 4.620 | 779,446 | +0.08(+1.76%) |
Sep 23, 2014 | 4.650 | 4.650 | 4.520 | 4.540 | 1,766,291 | -0.11(-2.37%) |
Sep 22, 2014 | 4.770 | 4.810 | 4.610 | 4.650 | 1,732,122 | -0.15(-3.12%) |
Sep 19, 2014 | 4.940 | 4.940 | 4.760 | 4.800 | 2,318,085 | -0.13(-2.64%) |
Sep 18, 2014 | 4.900 | 4.950 | 4.860 | 4.930 | 1,519,647 | +0.06(+1.23%) |
Sep 17, 2014 | 4.940 | 5.010 | 4.820 | 4.870 | 1,738,661 | -0.11(-2.21%) |
Sep 16, 2014 | 4.860 | 5.060 | 4.860 | 4.980 | 1,070,304 | +0.12(+2.47%) |
Sep 15, 2014 | 5.170 | 5.189 | 4.860 | 4.860 | 2,623,633 | -0.33(-6.36%) |
Sep 12, 2014 | 5.260 | 5.290 | 5.180 | 5.190 | 860,188 | -0.07(-1.33%) |
Sep 11, 2014 | 5.150 | 5.260 | 5.130 | 5.260 | 901,803 | +0.09(+1.74%) |
Sep 10, 2014 | 5.180 | 5.220 | 5.090 | 5.170 | 744,000 | -0.01(-0.19%) |
Sep 09, 2014 | 5.210 | 5.280 | 5.180 | 5.180 | 811,418 | -0.06(-1.15%) |
Sep 08, 2014 | 5.180 | 5.290 | 5.180 | 5.240 | 750,655 | +0.02(+0.38%) |
Sep 05, 2014 | 5.220 | 5.300 | 5.180 | 5.220 | 657,266 | -0.01(-0.19%) |
Sep 04, 2014 | 5.280 | 5.390 | 5.220 | 5.230 | 979,719 | -0.08(-1.51%) |
Sep 03, 2014 | 5.380 | 5.480 | 5.300 | 5.310 | 2,251,168 | +0.04(+0.76%) |