Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.741 | 3.754 | 3.714 | 3.731 | 612,467 | +0.00(+0.00%) |
Nov 26, 2014 | 3.717 | 3.731 | 3.731 | 3.731 | 1,234,852 | +0.04(+1.19%) |
Nov 25, 2014 | 3.680 | 3.704 | 3.675 | 3.687 | 702,653 | +0.01(+0.27%) |
Nov 24, 2014 | 3.636 | 3.687 | 3.636 | 3.677 | 891,014 | +0.03(+0.74%) |
Nov 21, 2014 | 3.663 | 3.673 | 3.633 | 3.650 | 891,326 | +0.00(+0.00%) |
Nov 20, 2014 | 3.630 | 3.663 | 3.616 | 3.650 | 949,552 | +0.02(+0.46%) |
Nov 19, 2014 | 3.620 | 3.673 | 3.620 | 3.633 | 1,170,068 | -0.00(-0.09%) |
Nov 18, 2014 | 3.620 | 3.663 | 3.616 | 3.636 | 769,205 | +0.01(+0.19%) |
Nov 17, 2014 | 3.647 | 3.684 | 3.623 | 3.630 | 775,275 | -0.02(-0.46%) |
Nov 14, 2014 | 3.660 | 3.667 | 3.616 | 3.647 | 1,453,757 | +0.00(+0.09%) |
Nov 13, 2014 | 3.684 | 3.717 | 3.628 | 3.643 | 1,659,188 | +0.02(+0.46%) |
Nov 12, 2014 | 3.620 | 3.643 | 3.613 | 3.626 | 1,065,353 | -0.00(-0.09%) |
Nov 11, 2014 | 3.650 | 3.677 | 3.621 | 3.630 | 1,054,464 | -0.03(-0.83%) |
Nov 10, 2014 | 3.610 | 3.680 | 3.610 | 3.660 | 1,793,818 | +0.05(+1.40%) |
Nov 07, 2014 | 3.569 | 3.633 | 3.566 | 3.610 | 1,078,730 | +0.03(+0.94%) |
Nov 06, 2014 | 3.593 | 3.630 | 3.552 | 3.576 | 1,145,157 | -0.01(-0.37%) |
Nov 05, 2014 | 3.643 | 3.650 | 3.559 | 3.589 | 1,567,332 | -0.03(-0.74%) |
Nov 04, 2014 | 3.650 | 3.662 | 3.586 | 3.616 | 922,001 | -0.05(-1.47%) |
Nov 03, 2014 | 3.660 | 3.684 | 3.636 | 3.670 | 1,264,561 | +0.01(+0.28%) |
Oct 31, 2014 | 3.663 | 3.684 | 3.573 | 3.660 | 1,215,066 | +0.03(+0.74%) |
Oct 30, 2014 | 3.660 | 3.670 | 3.613 | 3.633 | 930,170 | -0.02(-0.55%) |
Oct 29, 2014 | 3.640 | 3.694 | 3.626 | 3.653 | 978,479 | +0.01(+0.28%) |
Oct 28, 2014 | 3.636 | 3.653 | 3.623 | 3.643 | 1,026,188 | +0.02(+0.46%) |
Oct 27, 2014 | 3.583 | 3.640 | 3.583 | 3.626 | 1,366,245 | +0.04(+1.22%) |
Oct 24, 2014 | 3.562 | 3.626 | 3.519 | 3.583 | 1,106,970 | +0.01(+0.28%) |
Oct 23, 2014 | 3.677 | 3.677 | 3.573 | 3.573 | 1,136,129 | -0.07(-1.94%) |
Oct 22, 2014 | 3.697 | 3.697 | 3.589 | 3.643 | 1,880,656 | +0.05(+1.31%) |
Oct 21, 2014 | 3.596 | 3.630 | 3.573 | 3.596 | 1,307,549 | +0.00(+0.00%) |
Oct 20, 2014 | 3.579 | 3.579 | 3.552 | 3.596 | 1,181,204 | +0.02(+0.47%) |
Oct 17, 2014 | 3.525 | 3.630 | 3.525 | 3.579 | 1,498,713 | +0.06(+1.62%) |
Oct 16, 2014 | 3.357 | 3.522 | 3.320 | 3.522 | 2,125,521 | +0.12(+3.66%) |
Oct 15, 2014 | 3.499 | 3.509 | 3.199 | 3.398 | 6,917,852 | -0.10(-2.98%) |
Oct 14, 2014 | 3.525 | 3.562 | 3.499 | 3.502 | 1,664,259 | -0.02(-0.57%) |
Oct 13, 2014 | 3.566 | 3.596 | 3.519 | 3.522 | 1,297,766 | -0.03(-0.85%) |
Oct 10, 2014 | 3.613 | 3.623 | 3.552 | 3.552 | 1,443,436 | -0.07(-1.86%) |
Oct 09, 2014 | 3.626 | 3.636 | 3.610 | 3.620 | 890,300 | -0.01(-0.19%) |
Oct 08, 2014 | 3.630 | 3.640 | 3.583 | 3.626 | 1,788,345 | -0.02(-0.46%) |
Oct 07, 2014 | 3.653 | 3.684 | 3.640 | 3.643 | 885,621 | -0.02(-0.64%) |
Oct 06, 2014 | 3.680 | 3.687 | 3.657 | 3.667 | 1,007,260 | +0.00(+0.00%) |
Oct 03, 2014 | 3.694 | 3.700 | 3.650 | 3.667 | 1,301,333 | -0.01(-0.37%) |
Oct 02, 2014 | 3.687 | 3.714 | 3.657 | 3.680 | 1,450,324 | -0.00(-0.09%) |
Oct 01, 2014 | 3.684 | 3.684 | 3.640 | 3.684 | 1,781,195 | +0.01(+0.37%) |
Sep 30, 2014 | 3.737 | 3.747 | 3.670 | 3.670 | 1,849,799 | -0.05(-1.36%) |
Sep 29, 2014 | 3.731 | 3.764 | 3.717 | 3.721 | 1,532,893 | -0.04(-1.16%) |
Sep 26, 2014 | 3.747 | 3.769 | 3.704 | 3.764 | 1,854,032 | +0.02(+0.63%) |
Sep 25, 2014 | 3.717 | 3.751 | 3.714 | 3.741 | 2,788,025 | +0.00(+0.00%) |
Sep 24, 2014 | 3.697 | 3.781 | 3.673 | 3.741 | 6,454,973 | +0.03(+0.82%) |
Sep 23, 2014 | 3.684 | 3.737 | 3.681 | 3.710 | 2,573,281 | +0.03(+0.80%) |
Sep 22, 2014 | 3.720 | 3.720 | 3.674 | 3.681 | 1,836,367 | -0.03(-0.80%) |
Sep 19, 2014 | 3.773 | 3.773 | 3.697 | 3.710 | 2,915,789 | -0.05(-1.22%) |
Sep 18, 2014 | 3.769 | 3.789 | 3.756 | 3.756 | 1,464,027 | +0.00(+0.09%) |
Sep 17, 2014 | 3.747 | 3.786 | 3.738 | 3.753 | 1,567,124 | +0.01(+0.18%) |
Sep 16, 2014 | 3.763 | 3.779 | 3.747 | 3.747 | 1,250,998 | -0.03(-0.87%) |
Sep 15, 2014 | 3.802 | 3.802 | 3.740 | 3.779 | 2,832,843 | +0.00(+0.00%) |
Sep 12, 2014 | 3.766 | 3.786 | 3.756 | 3.779 | 1,912,604 | -0.00(-0.09%) |
Sep 11, 2014 | 3.802 | 3.809 | 3.776 | 3.783 | 2,233,480 | -0.02(-0.52%) |
Sep 10, 2014 | 3.806 | 3.809 | 3.783 | 3.802 | 1,906,767 | +0.01(+0.26%) |
Sep 09, 2014 | 3.789 | 3.815 | 3.776 | 3.792 | 2,136,573 | -0.01(-0.17%) |
Sep 08, 2014 | 3.763 | 3.819 | 3.763 | 3.799 | 6,721,944 | +0.06(+1.49%) |
Sep 05, 2014 | 3.750 | 3.799 | 3.701 | 3.743 | 25,056,610 | -0.15(-3.79%) |
Sep 04, 2014 | 3.891 | 3.904 | 3.891 | 3.891 | 1,238,184 | +0.02(+0.51%) |
Sep 03, 2014 | 3.917 | 3.930 | 3.868 | 3.871 | 1,241,887 | -0.04(-0.92%) |