Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.790 | 3.790 | 3.610 | 3.655 | 2,348,957 | -0.12(-3.05%) |
Nov 26, 2014 | 3.760 | 3.770 | 3.770 | 3.770 | 1,655,800 | -0.02(-0.53%) |
Nov 25, 2014 | 3.830 | 3.860 | 3.740 | 3.790 | 1,588,648 | -0.05(-1.30%) |
Nov 24, 2014 | 3.780 | 3.850 | 3.760 | 3.840 | 2,117,859 | +0.08(+2.13%) |
Nov 21, 2014 | 3.860 | 3.885 | 3.750 | 3.760 | 3,070,022 | -0.06(-1.57%) |
Nov 20, 2014 | 3.810 | 3.870 | 3.750 | 3.820 | 1,735,554 | +0.00(+0.00%) |
Nov 19, 2014 | 3.850 | 3.890 | 3.770 | 3.820 | 2,261,174 | -0.05(-1.29%) |
Nov 18, 2014 | 3.840 | 3.920 | 3.790 | 3.870 | 3,364,304 | +0.10(+2.65%) |
Nov 17, 2014 | 3.800 | 3.850 | 3.740 | 3.770 | 2,365,556 | -0.06(-1.57%) |
Nov 14, 2014 | 3.690 | 3.830 | 3.650 | 3.830 | 2,875,449 | +0.13(+3.51%) |
Nov 13, 2014 | 3.740 | 3.740 | 3.610 | 3.700 | 2,705,750 | +0.00(+0.00%) |
Nov 12, 2014 | 3.800 | 3.810 | 3.620 | 3.700 | 3,719,669 | -0.16(-4.15%) |
Nov 11, 2014 | 3.800 | 3.860 | 3.700 | 3.860 | 2,009,383 | +0.07(+1.85%) |
Nov 10, 2014 | 3.710 | 3.820 | 3.680 | 3.790 | 1,838,649 | +0.08(+2.16%) |
Nov 07, 2014 | 3.640 | 3.750 | 3.580 | 3.710 | 3,679,833 | +0.10(+2.77%) |
Nov 06, 2014 | 3.740 | 3.770 | 3.600 | 3.610 | 3,273,247 | -0.10(-2.70%) |
Nov 05, 2014 | 3.820 | 3.850 | 3.660 | 3.710 | 3,148,115 | -0.10(-2.62%) |
Nov 04, 2014 | 4.010 | 4.067 | 3.800 | 3.810 | 2,847,186 | -0.18(-4.51%) |
Nov 03, 2014 | 3.850 | 4.140 | 3.760 | 3.990 | 5,155,707 | +0.12(+3.10%) |
Oct 31, 2014 | 3.690 | 3.870 | 3.550 | 3.870 | 9,363,810 | +0.26(+7.20%) |
Oct 30, 2014 | 3.740 | 3.950 | 3.600 | 3.610 | 15,863,234 | -0.92(-20.31%) |
Oct 29, 2014 | 4.630 | 4.640 | 4.510 | 4.530 | 5,943,015 | -0.07(-1.52%) |
Oct 28, 2014 | 4.440 | 4.610 | 4.360 | 4.600 | 4,658,781 | +0.19(+4.31%) |
Oct 27, 2014 | 4.430 | 4.470 | 4.470 | 4.410 | 2,083,976 | -0.06(-1.34%) |
Oct 24, 2014 | 4.510 | 4.510 | 4.390 | 4.470 | 1,798,090 | -0.02(-0.45%) |
Oct 23, 2014 | 4.440 | 4.540 | 4.430 | 4.490 | 2,299,940 | +0.05(+1.13%) |
Oct 22, 2014 | 4.510 | 4.560 | 4.340 | 4.440 | 4,180,791 | -0.08(-1.77%) |
Oct 21, 2014 | 4.460 | 4.550 | 4.450 | 4.520 | 2,503,345 | +0.09(+2.03%) |
Oct 20, 2014 | 4.350 | 4.460 | 4.310 | 4.430 | 2,281,070 | +0.08(+1.84%) |
Oct 17, 2014 | 4.450 | 4.500 | 4.320 | 4.350 | 2,968,952 | +0.00(+0.00%) |
Oct 16, 2014 | 4.280 | 4.440 | 4.250 | 4.350 | 4,974,491 | +0.05(+1.16%) |
Oct 15, 2014 | 4.060 | 4.400 | 3.960 | 4.300 | 6,970,464 | +0.20(+4.88%) |
Oct 14, 2014 | 4.220 | 4.350 | 4.030 | 4.100 | 6,247,138 | -0.08(-1.91%) |
Oct 13, 2014 | 4.220 | 4.360 | 4.120 | 4.180 | 5,180,479 | -0.06(-1.42%) |
Oct 10, 2014 | 4.420 | 4.480 | 4.160 | 4.240 | 5,242,227 | -0.21(-4.72%) |
Oct 09, 2014 | 4.650 | 4.690 | 4.420 | 4.450 | 5,654,871 | -0.16(-3.47%) |
Oct 08, 2014 | 4.890 | 4.970 | 4.360 | 4.610 | 12,875,330 | -0.14(-3.05%) |
Oct 07, 2014 | 5.080 | 5.120 | 4.670 | 4.755 | 16,057,010 | -0.38(-7.31%) |
Oct 06, 2014 | 5.240 | 5.290 | 5.080 | 5.130 | 7,121,995 | -0.12(-2.19%) |
Oct 03, 2014 | 5.270 | 5.300 | 5.190 | 5.245 | 2,197,445 | -0.01(-0.29%) |
Oct 02, 2014 | 5.120 | 5.325 | 5.050 | 5.260 | 9,604,277 | +0.18(+3.54%) |
Oct 01, 2014 | 5.140 | 5.150 | 4.905 | 5.080 | 8,963,800 | -0.09(-1.74%) |
Sep 30, 2014 | 5.250 | 5.270 | 5.070 | 5.170 | 6,866,353 | -0.06(-1.15%) |
Sep 29, 2014 | 5.320 | 5.390 | 5.200 | 5.230 | 4,985,303 | -0.14(-2.61%) |
Sep 26, 2014 | 5.430 | 5.540 | 5.350 | 5.370 | 3,291,125 | -0.08(-1.47%) |
Sep 25, 2014 | 5.460 | 5.540 | 5.410 | 5.450 | 6,216,728 | -0.02(-0.37%) |
Sep 24, 2014 | 5.300 | 5.500 | 5.290 | 5.470 | 5,805,744 | +0.16(+3.01%) |
Sep 23, 2014 | 5.150 | 5.350 | 5.150 | 5.310 | 5,498,097 | +0.12(+2.31%) |
Sep 22, 2014 | 5.250 | 5.280 | 5.140 | 5.190 | 3,662,804 | -0.10(-1.89%) |
Sep 19, 2014 | 5.160 | 5.280 | 5.143 | 5.290 | 5,536,098 | -0.03(-0.56%) |
Sep 18, 2014 | 5.220 | 5.390 | 5.170 | 5.320 | 4,289,031 | +0.10(+1.92%) |
Sep 17, 2014 | 5.210 | 5.350 | 5.200 | 5.220 | 4,815,281 | +0.02(+0.38%) |
Sep 16, 2014 | 5.070 | 5.210 | 5.070 | 5.200 | 3,266,307 | +0.08(+1.56%) |
Sep 15, 2014 | 5.190 | 5.220 | 5.050 | 5.120 | 4,628,072 | -0.11(-2.10%) |
Sep 12, 2014 | 5.380 | 5.400 | 5.190 | 5.230 | 3,244,955 | -0.15(-2.79%) |
Sep 11, 2014 | 5.340 | 5.390 | 5.265 | 5.380 | 3,078,655 | +0.00(+0.00%) |
Sep 10, 2014 | 5.340 | 5.420 | 5.320 | 5.380 | 3,665,728 | +0.05(+0.94%) |
Sep 09, 2014 | 5.500 | 5.530 | 5.300 | 5.330 | 6,247,048 | -0.15(-2.74%) |
Sep 08, 2014 | 5.360 | 5.500 | 5.290 | 5.480 | 8,344,452 | +0.31(+6.00%) |
Sep 05, 2014 | 5.030 | 5.180 | 5.020 | 5.170 | 3,967,871 | +0.15(+2.99%) |
Sep 04, 2014 | 5.060 | 5.175 | 4.990 | 5.020 | 3,970,341 | -0.01(-0.20%) |
Sep 03, 2014 | 4.990 | 5.100 | 4.880 | 5.030 | 5,523,693 | +0.04(+0.80%) |