Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.970 | 4.190 | 3.960 | 4.030 | 1,360,966 | +0.08(+2.03%) |
Nov 26, 2014 | 3.930 | 3.950 | 3.950 | 3.950 | 833,500 | +0.03(+0.77%) |
Nov 25, 2014 | 3.920 | 3.970 | 3.890 | 3.920 | 881,773 | +0.02(+0.51%) |
Nov 24, 2014 | 3.800 | 3.910 | 3.790 | 3.900 | 1,143,223 | +0.14(+3.72%) |
Nov 21, 2014 | 3.800 | 3.870 | 3.730 | 3.760 | 1,782,688 | +0.05(+1.35%) |
Nov 20, 2014 | 3.530 | 3.720 | 3.510 | 3.710 | 1,294,867 | +0.18(+5.10%) |
Nov 19, 2014 | 3.660 | 3.680 | 3.505 | 3.530 | 799,798 | -0.14(-3.81%) |
Nov 18, 2014 | 3.640 | 3.750 | 3.620 | 3.670 | 896,283 | +0.04(+1.10%) |
Nov 17, 2014 | 3.550 | 3.700 | 3.550 | 3.630 | 890,338 | +0.07(+2.11%) |
Nov 14, 2014 | 3.690 | 3.690 | 3.540 | 3.555 | 720,821 | -0.12(-3.40%) |
Nov 13, 2014 | 3.820 | 3.870 | 3.680 | 3.680 | 1,191,322 | -0.13(-3.41%) |
Nov 12, 2014 | 3.810 | 3.870 | 3.770 | 3.810 | 874,477 | -0.03(-0.78%) |
Nov 11, 2014 | 3.850 | 3.905 | 3.805 | 3.840 | 1,329,650 | +0.00(+0.00%) |
Nov 10, 2014 | 3.850 | 3.980 | 3.830 | 3.840 | 2,518,089 | -0.04(-1.03%) |
Nov 07, 2014 | 3.860 | 3.905 | 3.800 | 3.880 | 960,996 | +0.02(+0.52%) |
Nov 06, 2014 | 3.740 | 3.880 | 3.710 | 3.860 | 1,825,687 | +0.14(+3.76%) |
Nov 05, 2014 | 3.770 | 3.840 | 3.705 | 3.720 | 1,436,311 | -0.09(-2.36%) |
Nov 04, 2014 | 3.750 | 3.850 | 3.630 | 3.810 | 1,707,560 | +0.10(+2.70%) |
Nov 03, 2014 | 3.580 | 3.737 | 3.560 | 3.710 | 2,681,041 | +0.12(+3.34%) |
Oct 31, 2014 | 3.940 | 3.980 | 3.490 | 3.590 | 3,344,831 | -0.28(-7.24%) |
Oct 30, 2014 | 3.770 | 3.880 | 3.740 | 3.870 | 1,399,721 | +0.06(+1.71%) |
Oct 29, 2014 | 3.830 | 3.830 | 3.710 | 3.805 | 1,236,745 | -0.03(-0.78%) |
Oct 28, 2014 | 3.570 | 3.840 | 3.570 | 3.835 | 1,529,375 | +0.27(+7.42%) |
Oct 27, 2014 | 3.580 | 3.600 | 3.600 | 3.570 | 1,316,816 | -0.03(-0.83%) |
Oct 24, 2014 | 3.520 | 3.620 | 3.480 | 3.600 | 745,933 | +0.10(+2.86%) |
Oct 23, 2014 | 3.430 | 3.580 | 3.380 | 3.500 | 1,239,637 | +0.13(+3.86%) |
Oct 22, 2014 | 3.490 | 3.570 | 3.370 | 3.370 | 1,303,301 | -0.11(-3.16%) |
Oct 21, 2014 | 3.510 | 3.580 | 3.425 | 3.480 | 894,518 | +0.00(+0.14%) |
Oct 20, 2014 | 3.300 | 3.500 | 3.300 | 3.475 | 751,413 | +0.16(+4.67%) |
Oct 17, 2014 | 3.520 | 3.520 | 3.320 | 3.320 | 992,710 | -0.13(-3.77%) |
Oct 16, 2014 | 3.130 | 3.520 | 3.110 | 3.450 | 1,430,088 | +0.26(+8.15%) |
Oct 15, 2014 | 3.050 | 3.250 | 3.040 | 3.190 | 1,476,436 | +0.05(+1.59%) |
Oct 14, 2014 | 3.060 | 3.215 | 3.020 | 3.140 | 1,131,870 | +0.11(+3.63%) |
Oct 13, 2014 | 3.130 | 3.150 | 2.980 | 3.030 | 1,192,585 | -0.10(-3.19%) |
Oct 10, 2014 | 3.090 | 3.210 | 3.030 | 3.130 | 1,824,771 | +0.00(+0.00%) |
Oct 09, 2014 | 3.240 | 3.270 | 3.100 | 3.130 | 1,468,069 | -0.13(-3.99%) |
Oct 08, 2014 | 3.250 | 3.300 | 3.100 | 3.260 | 1,911,112 | +0.01(+0.31%) |
Oct 07, 2014 | 3.460 | 3.460 | 3.250 | 3.250 | 1,268,687 | -0.24(-6.88%) |
Oct 06, 2014 | 3.540 | 3.580 | 3.440 | 3.490 | 777,564 | -0.05(-1.41%) |
Oct 03, 2014 | 3.570 | 3.590 | 3.490 | 3.540 | 412,463 | +0.01(+0.28%) |
Oct 02, 2014 | 3.460 | 3.580 | 3.450 | 3.530 | 1,001,175 | +0.05(+1.44%) |
Oct 01, 2014 | 3.610 | 3.620 | 3.330 | 3.480 | 2,186,152 | -0.09(-2.52%) |
Sep 30, 2014 | 3.800 | 3.820 | 3.570 | 3.570 | 1,511,561 | -0.22(-5.80%) |
Sep 29, 2014 | 3.770 | 3.840 | 3.720 | 3.790 | 934,689 | -0.04(-1.04%) |
Sep 26, 2014 | 3.800 | 3.850 | 3.735 | 3.830 | 828,522 | +0.03(+0.79%) |
Sep 25, 2014 | 3.910 | 3.955 | 3.770 | 3.800 | 1,762,588 | -0.05(-1.30%) |
Sep 24, 2014 | 3.760 | 3.850 | 3.720 | 3.850 | 1,126,316 | +0.10(+2.67%) |
Sep 23, 2014 | 3.620 | 3.770 | 3.620 | 3.750 | 1,219,797 | +0.10(+2.74%) |
Sep 22, 2014 | 3.730 | 3.770 | 3.600 | 3.650 | 1,455,582 | -0.11(-2.93%) |
Sep 19, 2014 | 3.800 | 3.900 | 3.690 | 3.760 | 2,823,869 | -0.03(-0.79%) |
Sep 18, 2014 | 3.790 | 3.860 | 3.740 | 3.790 | 735,382 | +0.01(+0.26%) |
Sep 17, 2014 | 3.770 | 3.875 | 3.750 | 3.780 | 905,800 | +0.02(+0.53%) |
Sep 16, 2014 | 3.750 | 3.800 | 3.680 | 3.760 | 1,476,778 | +0.01(+0.27%) |
Sep 15, 2014 | 3.620 | 3.760 | 3.510 | 3.750 | 1,760,204 | +0.11(+3.02%) |
Sep 12, 2014 | 3.710 | 3.740 | 3.610 | 3.640 | 781,755 | -0.05(-1.36%) |
Sep 11, 2014 | 3.620 | 3.700 | 3.570 | 3.690 | 927,770 | +0.05(+1.37%) |
Sep 10, 2014 | 3.530 | 3.680 | 3.510 | 3.640 | 1,092,341 | +0.11(+3.12%) |
Sep 09, 2014 | 3.630 | 3.660 | 3.530 | 3.530 | 1,537,609 | -0.10(-2.75%) |
Sep 08, 2014 | 3.590 | 3.730 | 3.560 | 3.630 | 1,042,773 | +0.00(+0.00%) |
Sep 05, 2014 | 3.710 | 3.710 | 3.560 | 3.630 | 1,526,380 | -0.08(-2.16%) |
Sep 04, 2014 | 3.850 | 3.860 | 3.700 | 3.710 | 1,824,588 | -0.11(-2.88%) |
Sep 03, 2014 | 3.870 | 3.910 | 3.810 | 3.820 | 1,320,826 | -0.03(-0.78%) |