Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.446 | 4.446 | 4.085 | 4.254 | 6,054 | -0.16(-3.63%) |
Nov 26, 2014 | 4.414 | 4.414 | 4.414 | 4.414 | 2,122 | -0.06(-1.43%) |
Nov 25, 2014 | 4.604 | 4.604 | 4.478 | 4.478 | 1,687 | -0.06(-1.41%) |
Nov 24, 2014 | 4.374 | 4.790 | 4.374 | 4.542 | 9,584 | +0.26(+5.98%) |
Nov 21, 2014 | 4.702 | 4.806 | 3.909 | 4.286 | 9,509 | -0.10(-2.37%) |
Nov 20, 2014 | 4.598 | 4.694 | 4.262 | 4.390 | 17,177 | -0.10(-2.14%) |
Nov 19, 2014 | 4.486 | 4.598 | 4.470 | 4.486 | 21,279 | +0.11(+2.56%) |
Nov 18, 2014 | 4.141 | 4.398 | 4.125 | 4.374 | 10,572 | +0.34(+8.55%) |
Nov 17, 2014 | 3.869 | 4.029 | 3.781 | 4.029 | 4,080 | +0.17(+4.35%) |
Nov 13, 2014 | 3.845 | 3.861 | 3.861 | 3.861 | 4,119 | +0.02(+0.52%) |
Nov 12, 2014 | 3.845 | 3.845 | 3.829 | 3.841 | 3,670 | +0.01(+0.31%) |
Nov 11, 2014 | 3.669 | 3.829 | 3.669 | 3.829 | 3,006 | +0.16(+4.37%) |
Nov 10, 2014 | 3.765 | 3.829 | 3.669 | 3.669 | 6,877 | -0.14(-3.58%) |
Nov 07, 2014 | 3.717 | 3.805 | 3.605 | 3.805 | 23,776 | +0.05(+1.28%) |
Nov 06, 2014 | 3.737 | 3.773 | 3.701 | 3.757 | 7,573 | +0.01(+0.21%) |
Nov 05, 2014 | 3.789 | 3.997 | 3.653 | 3.749 | 23,904 | -0.02(-0.64%) |
Nov 04, 2014 | 3.805 | 3.813 | 3.773 | 3.773 | 2,878 | +0.01(+0.21%) |
Nov 03, 2014 | 3.765 | 4.093 | 3.765 | 3.765 | 12,411 | -0.06(-1.67%) |
Oct 31, 2014 | 4.045 | 4.045 | 3.685 | 3.829 | 10,856 | -0.10(-2.45%) |
Oct 30, 2014 | 3.925 | 3.925 | 3.925 | 3.925 | 2,525 | +0.00(+0.00%) |
Oct 29, 2014 | 4.353 | 4.353 | 3.893 | 3.925 | 16,816 | -0.06(-1.61%) |
Oct 28, 2014 | 3.965 | 4.366 | 3.965 | 3.989 | 14,078 | +0.02(+0.61%) |
Oct 27, 2014 | 4.109 | 4.125 | 4.125 | 3.965 | 4,888 | -0.16(-3.88%) |
Oct 24, 2014 | 4.398 | 4.398 | 4.125 | 4.125 | 9,004 | -0.13(-3.01%) |
Oct 23, 2014 | 4.406 | 4.406 | 4.182 | 4.254 | 17,172 | -0.15(-3.45%) |
Oct 22, 2014 | 4.458 | 4.526 | 4.406 | 4.406 | 5,954 | -0.01(-0.18%) |
Oct 21, 2014 | 4.510 | 4.526 | 4.406 | 4.414 | 4,520 | +0.03(+0.73%) |
Oct 20, 2014 | 4.510 | 4.510 | 4.342 | 4.382 | 6,269 | -0.06(-1.26%) |
Oct 17, 2014 | 4.430 | 4.574 | 4.318 | 4.438 | 5,003 | +0.06(+1.47%) |
Oct 16, 2014 | 4.246 | 4.643 | 4.246 | 4.374 | 12,820 | +0.10(+2.25%) |
Oct 15, 2014 | 4.342 | 4.670 | 4.278 | 4.278 | 16,638 | -0.06(-1.48%) |
Oct 14, 2014 | 4.574 | 4.574 | 4.342 | 4.342 | 6,959 | -0.03(-0.64%) |
Oct 13, 2014 | 4.542 | 4.742 | 4.342 | 4.370 | 6,225 | -0.07(-1.53%) |
Oct 10, 2014 | 4.646 | 4.646 | 4.430 | 4.438 | 13,161 | +0.09(+2.03%) |
Oct 09, 2014 | 4.510 | 4.510 | 4.310 | 4.350 | 9,914 | +0.00(+0.09%) |
Oct 08, 2014 | 4.294 | 4.414 | 4.294 | 4.346 | 7,337 | +0.02(+0.46%) |
Oct 07, 2014 | 4.334 | 4.414 | 4.310 | 4.326 | 2,154 | -0.02(-0.55%) |
Oct 06, 2014 | 4.278 | 4.358 | 4.262 | 4.350 | 2,404 | +0.01(+0.18%) |
Oct 03, 2014 | 4.342 | 4.406 | 4.310 | 4.342 | 3,389 | +0.01(+0.18%) |
Oct 02, 2014 | 4.398 | 4.398 | 4.270 | 4.334 | 9,041 | +0.06(+1.50%) |
Oct 01, 2014 | 4.358 | 4.398 | 4.262 | 4.270 | 5,264 | -0.02(-0.56%) |
Sep 30, 2014 | 4.397 | 4.397 | 4.270 | 4.294 | 3,949 | -0.06(-1.29%) |
Sep 29, 2014 | 4.326 | 4.398 | 4.326 | 4.350 | 674 | +0.09(+2.07%) |
Sep 26, 2014 | 4.367 | 4.406 | 4.262 | 4.262 | 2,404 | -0.09(-2.12%) |
Sep 25, 2014 | 4.330 | 4.370 | 4.330 | 4.354 | 1,969 | +0.04(+0.92%) |
Sep 24, 2014 | 4.306 | 4.370 | 4.306 | 4.314 | 889 | +0.01(+0.18%) |
Sep 23, 2014 | 4.290 | 4.370 | 4.235 | 4.306 | 4,536 | +0.10(+2.26%) |
Sep 22, 2014 | 4.187 | 4.270 | 4.179 | 4.211 | 5,008 | +0.02(+0.57%) |
Sep 19, 2014 | 4.370 | 4.370 | 4.115 | 4.187 | 69,368 | -0.19(-4.36%) |
Sep 18, 2014 | 4.687 | 4.687 | 4.370 | 4.378 | 13,945 | -0.25(-5.33%) |
Sep 17, 2014 | 4.775 | 4.783 | 4.592 | 4.624 | 11,464 | -0.15(-3.16%) |
Sep 16, 2014 | 4.958 | 4.973 | 4.775 | 4.775 | 9,957 | +0.01(+0.17%) |
Sep 15, 2014 | 4.886 | 4.886 | 4.767 | 4.767 | 14,670 | -0.14(-2.76%) |
Sep 12, 2014 | 5.347 | 5.538 | 4.854 | 4.902 | 22,376 | -0.27(-5.22%) |
Sep 11, 2014 | 5.244 | 5.418 | 5.116 | 5.172 | 4,989 | +0.08(+1.56%) |
Sep 10, 2014 | 5.204 | 5.217 | 5.085 | 5.093 | 11,791 | +0.02(+0.31%) |
Sep 09, 2014 | 5.283 | 5.283 | 4.926 | 5.077 | 4,061 | +0.03(+0.63%) |
Sep 08, 2014 | 4.934 | 5.259 | 4.854 | 5.045 | 16,349 | +0.21(+4.44%) |
Sep 05, 2014 | 4.862 | 4.870 | 4.830 | 4.830 | 1,195 | -0.03(-0.65%) |
Sep 03, 2014 | 4.862 | 4.862 | 4.862 | 4.862 | 2,013 | +0.00(+0.00%) |