Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.632 | 3.683 | 3.610 | 3.657 | 1,066,748 | +0.05(+1.48%) |
Nov 26, 2014 | 3.549 | 3.604 | 3.604 | 3.604 | 5,224,084 | +0.08(+2.39%) |
Nov 25, 2014 | 3.520 | 3.556 | 3.506 | 3.519 | 1,191,025 | +0.01(+0.32%) |
Nov 24, 2014 | 3.493 | 3.510 | 3.447 | 3.508 | 1,575,480 | +0.06(+1.61%) |
Nov 21, 2014 | 3.539 | 3.539 | 3.424 | 3.453 | 1,954,678 | +0.01(+0.40%) |
Nov 20, 2014 | 3.344 | 3.440 | 3.339 | 3.439 | 1,313,085 | +0.05(+1.50%) |
Nov 19, 2014 | 3.472 | 3.472 | 3.340 | 3.388 | 1,988,191 | -0.07(-2.10%) |
Nov 18, 2014 | 3.421 | 3.473 | 3.421 | 3.460 | 1,105,230 | +0.04(+1.20%) |
Nov 17, 2014 | 3.421 | 3.436 | 3.372 | 3.419 | 2,050,001 | -0.02(-0.64%) |
Nov 14, 2014 | 3.384 | 3.441 | 3.378 | 3.441 | 1,751,177 | +0.07(+2.16%) |
Nov 13, 2014 | 3.363 | 3.403 | 3.322 | 3.369 | 2,657,096 | +0.05(+1.54%) |
Nov 12, 2014 | 3.269 | 3.322 | 3.251 | 3.318 | 886,656 | +0.04(+1.17%) |
Nov 11, 2014 | 3.299 | 3.299 | 3.247 | 3.279 | 574,813 | +0.00(+0.13%) |
Nov 10, 2014 | 3.258 | 3.290 | 3.236 | 3.275 | 1,069,746 | +0.02(+0.76%) |
Nov 07, 2014 | 3.237 | 3.259 | 3.209 | 3.250 | 985,676 | +0.01(+0.20%) |
Nov 06, 2014 | 3.238 | 3.248 | 3.184 | 3.244 | 1,202,443 | -0.00(-0.06%) |
Nov 05, 2014 | 3.287 | 3.287 | 3.205 | 3.245 | 2,050,371 | +0.02(+0.74%) |
Nov 04, 2014 | 3.187 | 3.247 | 3.166 | 3.222 | 1,620,000 | +0.00(+0.10%) |
Nov 03, 2014 | 3.190 | 3.238 | 3.184 | 3.218 | 2,249,026 | +0.04(+1.24%) |
Oct 31, 2014 | 3.154 | 3.186 | 3.139 | 3.179 | 4,011,702 | +0.14(+4.70%) |
Oct 30, 2014 | 2.978 | 3.061 | 2.969 | 3.036 | 2,218,716 | +0.03(+0.96%) |
Oct 29, 2014 | 2.999 | 3.026 | 2.965 | 3.008 | 4,960,087 | -0.02(-0.65%) |
Oct 28, 2014 | 2.944 | 3.027 | 2.934 | 3.027 | 2,767,491 | +0.12(+4.13%) |
Oct 27, 2014 | 2.904 | 2.896 | 2.896 | 2.907 | 1,837,423 | +0.01(+0.40%) |
Oct 24, 2014 | 2.858 | 2.897 | 2.812 | 2.896 | 2,549,041 | +0.08(+2.66%) |
Oct 23, 2014 | 2.800 | 2.865 | 2.774 | 2.821 | 3,499,110 | +0.10(+3.51%) |
Oct 22, 2014 | 2.806 | 2.817 | 2.724 | 2.725 | 3,956,217 | -0.05(-1.75%) |
Oct 21, 2014 | 2.700 | 2.774 | 2.678 | 2.773 | 5,632,031 | +0.16(+5.94%) |
Oct 20, 2014 | 2.508 | 2.618 | 2.487 | 2.618 | 4,510,578 | +0.05(+2.02%) |
Oct 17, 2014 | 2.571 | 2.614 | 2.518 | 2.566 | 4,796,054 | +0.10(+3.90%) |
Oct 16, 2014 | 2.444 | 2.520 | 2.360 | 2.469 | 8,688,614 | -0.05(-2.00%) |
Oct 15, 2014 | 2.470 | 2.547 | 2.351 | 2.520 | 11,613,485 | -0.05(-1.79%) |
Oct 14, 2014 | 2.591 | 2.656 | 2.553 | 2.566 | 4,436,940 | +0.01(+0.31%) |
Oct 13, 2014 | 2.646 | 2.712 | 2.554 | 2.558 | 5,829,372 | -0.09(-3.54%) |
Oct 10, 2014 | 2.825 | 2.855 | 2.652 | 2.652 | 7,623,303 | -0.22(-7.66%) |
Oct 09, 2014 | 3.013 | 3.025 | 2.860 | 2.872 | 4,175,242 | -0.15(-4.83%) |
Oct 08, 2014 | 2.866 | 3.031 | 2.811 | 3.017 | 4,385,192 | +0.16(+5.46%) |
Oct 07, 2014 | 2.965 | 2.983 | 2.861 | 2.861 | 3,720,887 | -0.14(-4.62%) |
Oct 06, 2014 | 3.023 | 3.057 | 2.975 | 3.000 | 2,273,585 | +0.00(+0.11%) |
Oct 03, 2014 | 2.984 | 3.020 | 2.954 | 2.996 | 3,524,203 | +0.07(+2.28%) |
Oct 02, 2014 | 2.929 | 2.954 | 2.837 | 2.929 | 4,289,745 | +0.00(+0.00%) |
Oct 01, 2014 | 3.038 | 3.038 | 2.907 | 2.929 | 4,275,289 | -0.14(-4.65%) |
Sep 30, 2014 | 3.068 | 3.117 | 3.037 | 3.072 | 1,660,248 | +0.03(+0.94%) |
Sep 29, 2014 | 2.969 | 3.060 | 2.947 | 3.044 | 2,391,209 | -0.01(-0.20%) |
Sep 26, 2014 | 2.979 | 3.064 | 2.975 | 3.050 | 3,363,702 | +0.09(+3.02%) |
Sep 25, 2014 | 3.127 | 3.127 | 2.959 | 2.961 | 4,205,347 | -0.20(-6.20%) |
Sep 24, 2014 | 3.090 | 3.160 | 3.062 | 3.156 | 1,841,079 | +0.06(+1.83%) |
Sep 23, 2014 | 3.103 | 3.140 | 3.084 | 3.100 | 1,150,120 | -0.02(-0.66%) |
Sep 22, 2014 | 3.172 | 3.174 | 3.094 | 3.120 | 3,842,371 | -0.07(-2.21%) |
Sep 19, 2014 | 3.241 | 3.241 | 3.149 | 3.191 | 2,026,304 | -0.02(-0.65%) |
Sep 18, 2014 | 3.173 | 3.212 | 3.172 | 3.212 | 2,832,710 | +0.06(+2.02%) |
Sep 17, 2014 | 3.122 | 3.183 | 3.096 | 3.148 | 2,432,361 | +0.02(+0.63%) |
Sep 16, 2014 | 3.033 | 3.138 | 3.032 | 3.129 | 1,767,194 | +0.07(+2.22%) |
Sep 15, 2014 | 3.128 | 3.128 | 3.044 | 3.061 | 1,915,169 | -0.05(-1.66%) |
Sep 12, 2014 | 3.153 | 3.155 | 3.093 | 3.112 | 1,641,520 | -0.05(-1.53%) |
Sep 11, 2014 | 3.112 | 3.163 | 3.089 | 3.161 | 1,743,579 | +0.01(+0.45%) |
Sep 10, 2014 | 3.097 | 3.150 | 3.066 | 3.147 | 1,955,664 | +0.07(+2.11%) |
Sep 09, 2014 | 3.146 | 3.196 | 3.062 | 3.081 | 2,016,283 | -0.06(-2.04%) |
Sep 08, 2014 | 3.138 | 3.175 | 3.117 | 3.146 | 1,650,802 | +0.01(+0.23%) |
Sep 05, 2014 | 3.097 | 3.139 | 3.083 | 3.138 | 1,450,176 | +0.06(+1.84%) |
Sep 04, 2014 | 3.103 | 3.151 | 3.062 | 3.082 | 1,776,106 | -0.01(-0.48%) |
Sep 03, 2014 | 3.167 | 3.167 | 3.080 | 3.096 | 1,962,810 | -0.05(-1.62%) |