Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.000 | 4.050 | 3.660 | 4.050 | 8,970 | +0.05(+1.25%) |
Nov 26, 2014 | 4.000 | 4.000 | 4.000 | 0 | +0.22(+5.82%) | |
Nov 25, 2014 | 3.820 | 3.870 | 3.780 | 3.780 | 6,626 | -0.02(-0.53%) |
Nov 24, 2014 | 3.840 | 3.875 | 3.800 | 3.800 | 15,466 | -0.05(-1.30%) |
Nov 21, 2014 | 3.860 | 3.990 | 3.850 | 3.850 | 4,452 | -0.01(-0.26%) |
Nov 20, 2014 | 4.000 | 4.010 | 3.860 | 3.860 | 15,959 | -0.14(-3.50%) |
Nov 19, 2014 | 4.190 | 4.190 | 4.000 | 4.000 | 6,950 | -0.04(-0.99%) |
Nov 18, 2014 | 4.480 | 4.480 | 4.000 | 4.040 | 14,176 | -0.44(-9.82%) |
Nov 17, 2014 | 4.480 | 4.480 | 4.300 | 4.480 | 2,739 | +0.08(+1.82%) |
Nov 14, 2014 | 4.400 | 4.500 | 4.340 | 4.400 | 3,924 | +0.10(+2.33%) |
Nov 13, 2014 | 4.750 | 4.750 | 4.300 | 4.300 | 10,372 | -0.35(-7.53%) |
Nov 12, 2014 | 4.800 | 4.800 | 4.510 | 4.650 | 8,120 | -0.30(-6.06%) |
Nov 11, 2014 | 4.850 | 5.070 | 4.600 | 4.950 | 77,744 | +0.23(+4.87%) |
Nov 10, 2014 | 4.720 | 4.850 | 4.500 | 4.720 | 16,823 | +0.05(+1.07%) |
Nov 07, 2014 | 4.200 | 4.710 | 4.200 | 4.670 | 17,682 | +0.47(+11.19%) |
Nov 06, 2014 | 4.140 | 4.440 | 4.100 | 4.200 | 39,140 | +0.05(+1.20%) |
Nov 05, 2014 | 4.050 | 4.170 | 3.880 | 4.150 | 10,301 | +0.16(+4.01%) |
Nov 04, 2014 | 3.910 | 4.050 | 3.850 | 3.990 | 4,892 | +0.12(+3.10%) |
Nov 03, 2014 | 3.990 | 4.000 | 3.870 | 3.870 | 8,334 | -0.06(-1.53%) |
Oct 31, 2014 | 3.510 | 3.990 | 3.500 | 3.930 | 11,924 | +0.28(+7.67%) |
Oct 30, 2014 | 3.400 | 3.650 | 3.400 | 3.650 | 10,517 | +0.30(+8.96%) |
Oct 29, 2014 | 3.350 | 3.280 | 3.350 | 1,051 | +0.07(+2.13%) | |
Oct 28, 2014 | 3.500 | 3.500 | 3.280 | 3.280 | 12,029 | -0.37(-10.14%) |
Oct 27, 2014 | 3.400 | 3.650 | 3.500 | 3.650 | 1,602 | +0.15(+4.29%) |
Oct 24, 2014 | 3.600 | 3.600 | 3.400 | 3.500 | 849 | -0.08(-2.23%) |
Oct 23, 2014 | 3.570 | 3.800 | 3.570 | 3.580 | 8,131 | +0.01(+0.28%) |
Oct 22, 2014 | 3.570 | 3.750 | 3.550 | 3.570 | 3,764 | +0.02(+0.56%) |
Oct 21, 2014 | 3.400 | 3.550 | 3.300 | 3.550 | 3,658 | +0.05(+1.43%) |
Oct 20, 2014 | 2.830 | 3.560 | 2.830 | 3.500 | 9,224 | +0.00(+0.00%) |
Oct 17, 2014 | 2.750 | 3.500 | 2.750 | 3.500 | 14,198 | +0.75(+27.27%) |
Oct 16, 2014 | 2.880 | 2.900 | 2.510 | 2.750 | 12,110 | -0.13(-4.51%) |
Oct 15, 2014 | 2.880 | 2.915 | 2.600 | 2.880 | 12,362 | -0.07(-2.37%) |
Oct 14, 2014 | 3.000 | 3.000 | 2.670 | 2.950 | 17,414 | -0.04(-1.34%) |
Oct 13, 2014 | 3.060 | 2.800 | 2.990 | 16,607 | -0.11(-3.55%) | |
Oct 10, 2014 | 3.100 | 3.220 | 3.000 | 3.100 | 15,356 | -0.14(-4.32%) |
Oct 09, 2014 | 3.350 | 3.500 | 3.250 | 3.240 | 15,500 | -0.16(-4.71%) |
Oct 08, 2014 | 3.520 | 3.520 | 3.350 | 3.400 | 15,938 | -0.12(-3.41%) |
Oct 07, 2014 | 3.760 | 3.850 | 3.510 | 3.520 | 19,140 | -0.24(-6.38%) |
Oct 06, 2014 | 4.000 | 4.000 | 3.570 | 3.760 | 11,360 | -0.24(-6.00%) |
Oct 03, 2014 | 3.910 | 4.000 | 3.750 | 4.000 | 6,750 | +0.09(+2.30%) |
Oct 02, 2014 | 4.000 | 4.000 | 3.900 | 3.910 | 7,711 | +0.06(+1.56%) |
Oct 01, 2014 | 4.200 | 4.200 | 3.820 | 3.850 | 9,696 | -0.35(-8.33%) |
Sep 30, 2014 | 4.050 | 4.200 | 3.750 | 4.200 | 20,774 | +0.15(+3.70%) |
Sep 29, 2014 | 4.030 | 4.050 | 4.030 | 4.050 | 1,128 | +0.05(+1.25%) |
Sep 26, 2014 | 3.990 | 4.000 | 3.850 | 4.000 | 5,927 | +0.02(+0.50%) |
Sep 25, 2014 | 4.025 | 4.035 | 3.750 | 3.980 | 12,926 | -0.12(-2.93%) |
Sep 24, 2014 | 4.100 | 4.130 | 4.090 | 4.100 | 10,362 | -0.15(-3.53%) |
Sep 23, 2014 | 4.110 | 4.250 | 4.100 | 4.250 | 4,196 | +0.15(+3.66%) |
Sep 22, 2014 | 4.200 | 4.200 | 4.000 | 4.100 | 2,065 | -0.10(-2.38%) |
Sep 19, 2014 | 4.040 | 4.250 | 4.040 | 4.200 | 43,246 | +0.16(+4.06%) |
Sep 18, 2014 | 4.010 | 4.180 | 3.990 | 4.036 | 12,512 | +0.04(+0.90%) |
Sep 17, 2014 | 3.750 | 4.010 | 3.750 | 4.000 | 9,293 | +0.07(+1.78%) |
Sep 16, 2014 | 4.000 | 4.030 | 3.900 | 3.930 | 20,974 | -0.07(-1.75%) |
Sep 15, 2014 | 3.950 | 4.030 | 3.750 | 4.000 | 64,274 | -0.03(-0.74%) |
Sep 12, 2014 | 4.110 | 4.110 | 4.000 | 4.030 | 22,536 | -0.08(-1.95%) |
Sep 11, 2014 | 4.195 | 4.200 | 4.000 | 4.110 | 49,066 | -0.14(-3.29%) |
Sep 10, 2014 | 4.470 | 4.550 | 4.150 | 4.250 | 18,004 | -0.25(-5.56%) |
Sep 09, 2014 | 4.500 | 4.560 | 4.500 | 4.500 | 20,257 | -0.05(-1.10%) |
Sep 08, 2014 | 4.570 | 4.650 | 4.500 | 4.550 | 10,923 | -0.02(-0.44%) |
Sep 05, 2014 | 4.600 | 4.600 | 4.560 | 4.570 | 9,996 | -0.08(-1.72%) |
Sep 04, 2014 | 4.560 | 4.720 | 4.560 | 4.650 | 106,751 | +0.10(+2.20%) |
Sep 03, 2014 | 4.550 | 4.740 | 4.550 | 4.550 | 9,033 | -0.12(-2.57%) |