Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.985 | 3.997 | 3.905 | 3.930 | 63,612 | -0.06(-1.54%) |
Nov 26, 2014 | 3.991 | 3.991 | 3.991 | 3.991 | 42,928 | -0.01(-0.15%) |
Nov 25, 2014 | 3.985 | 3.997 | 3.973 | 3.997 | 24,896 | +0.01(+0.31%) |
Nov 24, 2014 | 4.028 | 4.028 | 3.985 | 3.985 | 52,439 | -0.04(-1.07%) |
Nov 21, 2014 | 4.028 | 4.096 | 3.979 | 4.028 | 129,896 | +0.01(+0.15%) |
Nov 20, 2014 | 3.967 | 4.112 | 3.967 | 4.022 | 156,354 | +0.02(+0.62%) |
Nov 19, 2014 | 4.003 | 4.028 | 3.997 | 3.997 | 65,789 | -0.01(-0.31%) |
Nov 18, 2014 | 3.948 | 4.028 | 3.942 | 4.010 | 84,886 | +0.04(+0.93%) |
Nov 17, 2014 | 3.997 | 3.997 | 3.899 | 3.973 | 115,157 | -0.01(-0.31%) |
Nov 14, 2014 | 4.022 | 4.040 | 3.930 | 3.985 | 51,532 | -0.01(-0.31%) |
Nov 13, 2014 | 3.979 | 4.022 | 3.967 | 3.997 | 138,464 | +0.02(+0.46%) |
Nov 12, 2014 | 3.942 | 3.979 | 3.868 | 3.979 | 88,580 | +0.07(+1.73%) |
Nov 11, 2014 | 3.862 | 3.967 | 3.862 | 3.911 | 141,708 | +0.06(+1.44%) |
Nov 10, 2014 | 3.819 | 3.911 | 3.819 | 3.856 | 63,892 | +0.02(+0.64%) |
Nov 07, 2014 | 3.831 | 3.880 | 3.787 | 3.831 | 35,076 | -0.01(-0.16%) |
Nov 06, 2014 | 3.911 | 3.911 | 3.819 | 3.837 | 55,914 | -0.05(-1.30%) |
Nov 05, 2014 | 3.803 | 3.902 | 3.767 | 3.888 | 61,470 | +0.12(+3.05%) |
Nov 04, 2014 | 3.852 | 3.852 | 3.761 | 3.773 | 52,881 | -0.07(-1.74%) |
Nov 03, 2014 | 3.791 | 3.852 | 3.749 | 3.840 | 76,697 | +0.05(+1.44%) |
Oct 31, 2014 | 3.706 | 3.803 | 3.688 | 3.785 | 42,484 | +0.08(+2.13%) |
Oct 30, 2014 | 3.730 | 3.808 | 3.639 | 3.706 | 23,340 | -0.05(-1.45%) |
Oct 29, 2014 | 3.828 | 3.834 | 3.724 | 3.761 | 76,819 | -0.06(-1.59%) |
Oct 28, 2014 | 3.737 | 3.821 | 3.685 | 3.821 | 122,905 | +0.07(+1.94%) |
Oct 27, 2014 | 3.700 | 3.749 | 3.724 | 3.749 | 95,354 | +0.02(+0.65%) |
Oct 24, 2014 | 3.700 | 3.730 | 3.682 | 3.724 | 49,368 | +0.02(+0.66%) |
Oct 23, 2014 | 3.627 | 3.712 | 3.603 | 3.700 | 109,253 | +0.13(+3.57%) |
Oct 22, 2014 | 3.670 | 3.682 | 3.573 | 3.573 | 82,838 | -0.07(-2.00%) |
Oct 21, 2014 | 3.603 | 3.682 | 3.603 | 3.646 | 102,161 | +0.09(+2.56%) |
Oct 20, 2014 | 3.512 | 3.700 | 3.512 | 3.555 | 95,613 | +0.07(+1.91%) |
Oct 17, 2014 | 3.494 | 3.585 | 3.470 | 3.488 | 93,558 | +0.05(+1.59%) |
Oct 16, 2014 | 3.360 | 3.482 | 3.312 | 3.433 | 140,919 | +0.07(+2.17%) |
Oct 15, 2014 | 3.282 | 3.445 | 3.276 | 3.360 | 163,149 | +0.07(+2.03%) |
Oct 14, 2014 | 3.282 | 3.360 | 3.251 | 3.294 | 156,957 | +0.02(+0.56%) |
Oct 13, 2014 | 3.397 | 3.397 | 3.269 | 3.276 | 193,524 | -0.12(-3.57%) |
Oct 10, 2014 | 3.330 | 3.397 | 3.282 | 3.397 | 179,653 | +0.06(+1.82%) |
Oct 09, 2014 | 3.385 | 3.391 | 3.336 | 3.336 | 123,673 | -0.05(-1.61%) |
Oct 08, 2014 | 3.481 | 3.482 | 3.385 | 3.391 | 145,161 | -0.02(-0.71%) |
Oct 07, 2014 | 3.439 | 3.451 | 3.415 | 3.415 | 61,891 | +0.00(+0.00%) |
Oct 06, 2014 | 3.427 | 3.470 | 3.415 | 3.415 | 82,989 | -0.01(-0.35%) |
Oct 03, 2014 | 3.476 | 3.493 | 3.427 | 3.427 | 98,748 | -0.05(-1.40%) |
Oct 02, 2014 | 3.470 | 3.524 | 3.448 | 3.476 | 71,304 | +0.03(+0.88%) |
Oct 01, 2014 | 3.482 | 3.482 | 3.445 | 3.445 | 65,008 | -0.02(-0.53%) |
Sep 30, 2014 | 3.482 | 3.494 | 3.458 | 3.464 | 91,935 | -0.02(-0.52%) |
Sep 29, 2014 | 3.536 | 3.536 | 3.482 | 3.482 | 95,604 | -0.05(-1.54%) |
Sep 26, 2014 | 3.530 | 3.573 | 3.494 | 3.536 | 107,857 | +0.01(+0.17%) |
Sep 25, 2014 | 3.561 | 3.561 | 3.524 | 3.530 | 32,231 | -0.00(-0.00%) |
Sep 24, 2014 | 3.524 | 3.567 | 3.482 | 3.530 | 79,826 | +0.02(+0.52%) |
Sep 23, 2014 | 3.494 | 3.524 | 3.488 | 3.512 | 43,873 | -0.01(-0.34%) |
Sep 22, 2014 | 3.488 | 3.542 | 3.470 | 3.524 | 93,090 | +0.01(+0.17%) |
Sep 19, 2014 | 3.506 | 3.518 | 3.476 | 3.518 | 78,174 | +0.04(+1.22%) |
Sep 18, 2014 | 3.470 | 3.530 | 3.470 | 3.476 | 40,523 | +0.01(+0.17%) |
Sep 17, 2014 | 3.470 | 3.506 | 3.470 | 3.470 | 53,209 | -0.02(-0.52%) |
Sep 16, 2014 | 3.494 | 3.503 | 3.470 | 3.488 | 52,471 | -0.00(-0.03%) |
Sep 15, 2014 | 3.445 | 3.518 | 3.445 | 3.489 | 98,092 | +0.07(+2.17%) |
Sep 12, 2014 | 3.500 | 3.524 | 3.415 | 3.415 | 37,825 | -0.08(-2.26%) |
Sep 11, 2014 | 3.427 | 3.518 | 3.427 | 3.494 | 40,551 | +0.04(+1.05%) |
Sep 10, 2014 | 3.482 | 3.555 | 3.458 | 3.458 | 46,195 | -0.04(-1.21%) |
Sep 09, 2014 | 3.512 | 3.530 | 3.488 | 3.500 | 73,259 | -0.01(-0.35%) |
Sep 08, 2014 | 3.573 | 3.573 | 3.512 | 3.512 | 63,315 | -0.04(-1.03%) |
Sep 05, 2014 | 3.548 | 3.548 | 3.518 | 3.548 | 41,232 | +0.00(+0.00%) |
Sep 04, 2014 | 3.573 | 3.573 | 3.532 | 3.548 | 48,267 | -0.04(-1.02%) |
Sep 03, 2014 | 3.585 | 3.585 | 3.541 | 3.585 | 50,703 | +0.02(+0.68%) |