Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.908 | 3.984 | 3.908 | 3.947 | 213,008 | +0.02(+0.61%) |
Nov 26, 2014 | 3.778 | 3.923 | 3.923 | 3.923 | 251,851 | +0.16(+4.33%) |
Nov 25, 2014 | 3.791 | 3.791 | 3.737 | 3.761 | 415,410 | +0.02(+0.66%) |
Nov 24, 2014 | 3.704 | 3.768 | 3.677 | 3.736 | 238,750 | +0.08(+2.25%) |
Nov 21, 2014 | 3.701 | 3.714 | 3.622 | 3.654 | 260,157 | +0.02(+0.60%) |
Nov 20, 2014 | 3.486 | 3.634 | 3.431 | 3.632 | 141,860 | +0.13(+3.81%) |
Nov 19, 2014 | 3.506 | 3.542 | 3.458 | 3.498 | 218,626 | -0.05(-1.51%) |
Nov 18, 2014 | 3.444 | 3.570 | 3.442 | 3.552 | 146,752 | +0.13(+3.71%) |
Nov 17, 2014 | 3.425 | 3.428 | 3.356 | 3.425 | 37,366 | -0.01(-0.35%) |
Nov 14, 2014 | 3.363 | 3.440 | 3.334 | 3.437 | 389,546 | +0.05(+1.51%) |
Nov 13, 2014 | 3.407 | 3.434 | 3.370 | 3.386 | 112,413 | +0.02(+0.48%) |
Nov 12, 2014 | 3.346 | 3.370 | 3.328 | 3.370 | 74,078 | +0.01(+0.37%) |
Nov 11, 2014 | 3.378 | 3.378 | 3.355 | 3.358 | 132,997 | -0.01(-0.36%) |
Nov 10, 2014 | 3.336 | 3.386 | 3.327 | 3.370 | 1,119,771 | +0.01(+0.39%) |
Nov 07, 2014 | 3.443 | 3.450 | 3.320 | 3.356 | 230,468 | -0.06(-1.86%) |
Nov 06, 2014 | 3.444 | 3.467 | 3.378 | 3.420 | 166,125 | +0.01(+0.39%) |
Nov 05, 2014 | 3.423 | 3.423 | 3.378 | 3.407 | 199,229 | +0.01(+0.23%) |
Nov 04, 2014 | 3.361 | 3.445 | 3.361 | 3.399 | 687,361 | -0.01(-0.23%) |
Nov 03, 2014 | 3.345 | 3.433 | 3.321 | 3.407 | 591,560 | +0.05(+1.64%) |
Oct 31, 2014 | 3.241 | 3.352 | 3.241 | 3.352 | 1,188,328 | +0.26(+8.52%) |
Oct 30, 2014 | 3.171 | 3.181 | 3.042 | 3.089 | 633,988 | -0.14(-4.29%) |
Oct 29, 2014 | 3.201 | 3.228 | 3.157 | 3.227 | 287,643 | +0.04(+1.23%) |
Oct 28, 2014 | 3.121 | 3.188 | 3.121 | 3.188 | 181,914 | +0.09(+2.80%) |
Oct 27, 2014 | 3.081 | 3.101 | 3.075 | 3.101 | 341,113 | +0.03(+0.85%) |
Oct 24, 2014 | 3.005 | 3.093 | 3.005 | 3.075 | 210,683 | +0.07(+2.35%) |
Oct 23, 2014 | 2.989 | 3.052 | 2.989 | 3.005 | 757,686 | +0.08(+2.65%) |
Oct 22, 2014 | 3.041 | 3.041 | 2.927 | 2.927 | 344,649 | -0.07(-2.18%) |
Oct 21, 2014 | 2.864 | 2.992 | 2.858 | 2.992 | 346,392 | +0.20(+7.03%) |
Oct 20, 2014 | 2.712 | 2.798 | 2.678 | 2.796 | 371,965 | +0.08(+2.97%) |
Oct 17, 2014 | 2.734 | 2.787 | 2.715 | 2.715 | 981,156 | +0.06(+2.30%) |
Oct 16, 2014 | 2.572 | 2.653 | 2.506 | 2.654 | 484,620 | +0.02(+0.77%) |
Oct 15, 2014 | 2.560 | 2.653 | 2.445 | 2.634 | 1,079,547 | -0.01(-0.47%) |
Oct 14, 2014 | 2.578 | 2.723 | 2.578 | 2.646 | 428,535 | +0.10(+3.86%) |
Oct 13, 2014 | 2.651 | 2.696 | 2.548 | 2.548 | 748,823 | -0.10(-3.80%) |
Oct 10, 2014 | 2.942 | 2.942 | 2.388 | 2.649 | 1,344,791 | -0.40(-13.21%) |
Oct 09, 2014 | 3.195 | 3.197 | 3.052 | 3.052 | 71,244 | -0.17(-5.34%) |
Oct 08, 2014 | 3.097 | 3.226 | 3.029 | 3.224 | 269,820 | +0.15(+4.72%) |
Oct 07, 2014 | 3.163 | 3.166 | 3.078 | 3.078 | 155,348 | -0.13(-3.93%) |
Oct 06, 2014 | 3.264 | 3.278 | 3.169 | 3.204 | 127,427 | -0.05(-1.59%) |
Oct 03, 2014 | 3.225 | 3.268 | 3.225 | 3.256 | 290,622 | +0.05(+1.41%) |
Oct 02, 2014 | 3.285 | 3.285 | 3.116 | 3.211 | 436,623 | -0.05(-1.46%) |
Oct 01, 2014 | 3.386 | 3.386 | 3.242 | 3.258 | 653,603 | -0.18(-5.11%) |
Sep 30, 2014 | 3.491 | 3.491 | 3.417 | 3.434 | 786,479 | -0.06(-1.69%) |
Sep 29, 2014 | 3.370 | 3.493 | 3.370 | 3.493 | 139,414 | +0.07(+2.10%) |
Sep 26, 2014 | 3.399 | 3.437 | 3.383 | 3.421 | 52,113 | +0.06(+1.73%) |
Sep 25, 2014 | 3.471 | 3.471 | 3.327 | 3.363 | 235,626 | -0.12(-3.40%) |
Sep 24, 2014 | 3.436 | 3.487 | 3.423 | 3.481 | 142,804 | +0.06(+1.90%) |
Sep 23, 2014 | 3.387 | 3.438 | 3.387 | 3.416 | 180,225 | -0.02(-0.50%) |
Sep 22, 2014 | 3.515 | 3.515 | 3.417 | 3.433 | 152,230 | -0.09(-2.50%) |
Sep 19, 2014 | 3.592 | 3.593 | 3.502 | 3.521 | 125,203 | -0.06(-1.70%) |
Sep 18, 2014 | 3.548 | 3.582 | 3.510 | 3.582 | 173,444 | +0.08(+2.19%) |
Sep 17, 2014 | 3.492 | 3.542 | 3.480 | 3.505 | 180,515 | +0.04(+1.06%) |
Sep 16, 2014 | 3.315 | 3.471 | 3.315 | 3.469 | 127,746 | +0.11(+3.27%) |
Sep 15, 2014 | 3.430 | 3.449 | 3.350 | 3.359 | 383,771 | -0.07(-1.95%) |
Sep 12, 2014 | 3.499 | 3.499 | 3.423 | 3.426 | 230,597 | -0.07(-1.90%) |
Sep 11, 2014 | 3.482 | 3.498 | 3.454 | 3.492 | 95,513 | -0.01(-0.35%) |
Sep 10, 2014 | 3.526 | 3.526 | 3.466 | 3.504 | 132,493 | +0.01(+0.21%) |
Sep 09, 2014 | 3.590 | 3.590 | 3.492 | 3.497 | 144,093 | -0.07(-2.08%) |
Sep 08, 2014 | 3.551 | 3.602 | 3.548 | 3.571 | 253,289 | +0.03(+0.72%) |
Sep 05, 2014 | 3.518 | 3.547 | 3.510 | 3.545 | 160,318 | +0.04(+1.25%) |
Sep 04, 2014 | 3.513 | 3.557 | 3.488 | 3.502 | 938,300 | +0.03(+0.80%) |
Sep 03, 2014 | 3.502 | 3.502 | 3.462 | 3.474 | 303,830 | +0.01(+0.32%) |