Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.256 | 4.464 | 4.189 | 4.334 | 3,230,907 | +0.06(+1.47%) |
Nov 26, 2014 | 4.276 | 4.271 | 4.271 | 4.271 | 2,192,154 | +0.01(+0.23%) |
Nov 25, 2014 | 4.435 | 4.450 | 4.111 | 4.261 | 4,161,598 | -0.18(-4.03%) |
Nov 24, 2014 | 4.411 | 4.460 | 4.387 | 4.440 | 1,605,172 | +0.03(+0.77%) |
Nov 21, 2014 | 4.358 | 4.474 | 4.343 | 4.406 | 4,279,974 | +0.09(+2.02%) |
Nov 20, 2014 | 4.164 | 4.339 | 4.155 | 4.319 | 3,747,052 | +0.19(+4.57%) |
Nov 19, 2014 | 4.111 | 4.150 | 3.971 | 4.131 | 2,628,090 | +0.01(+0.23%) |
Nov 18, 2014 | 4.102 | 4.160 | 4.097 | 4.121 | 1,516,188 | +0.03(+0.83%) |
Nov 17, 2014 | 4.048 | 4.111 | 4.024 | 4.087 | 1,610,544 | +0.04(+0.96%) |
Nov 14, 2014 | 3.947 | 4.073 | 3.947 | 4.048 | 1,725,087 | +0.09(+2.32%) |
Nov 13, 2014 | 4.068 | 4.085 | 3.913 | 3.957 | 2,349,246 | -0.11(-2.73%) |
Nov 12, 2014 | 3.990 | 4.102 | 3.981 | 4.068 | 1,026,254 | +0.04(+0.96%) |
Nov 11, 2014 | 4.218 | 4.223 | 4.029 | 4.029 | 3,060,833 | -0.17(-4.03%) |
Nov 10, 2014 | 4.189 | 4.295 | 4.082 | 4.198 | 2,207,249 | +0.12(+2.84%) |
Nov 07, 2014 | 4.048 | 4.097 | 4.029 | 4.082 | 1,525,012 | +0.03(+0.72%) |
Nov 06, 2014 | 3.971 | 4.092 | 3.952 | 4.053 | 1,377,220 | +0.07(+1.82%) |
Nov 05, 2014 | 4.005 | 4.058 | 3.952 | 3.981 | 1,638,796 | +0.01(+0.24%) |
Nov 04, 2014 | 4.039 | 4.082 | 3.954 | 3.971 | 1,666,645 | -0.09(-2.26%) |
Nov 03, 2014 | 4.077 | 4.155 | 3.990 | 4.063 | 1,303,750 | -0.02(-0.59%) |
Oct 31, 2014 | 4.116 | 4.135 | 3.990 | 4.087 | 1,810,947 | -0.00(-0.12%) |
Oct 30, 2014 | 4.169 | 4.173 | 4.063 | 4.092 | 1,912,783 | -0.08(-1.97%) |
Oct 29, 2014 | 4.044 | 4.203 | 4.044 | 4.174 | 3,964,279 | +0.15(+3.73%) |
Oct 28, 2014 | 3.792 | 4.039 | 3.753 | 4.024 | 3,055,636 | +0.26(+6.94%) |
Oct 27, 2014 | 3.734 | 3.773 | 3.773 | 3.763 | 1,261,724 | -0.01(-0.26%) |
Oct 24, 2014 | 3.763 | 3.797 | 3.710 | 3.773 | 1,181,278 | +0.00(+0.00%) |
Oct 23, 2014 | 3.782 | 3.860 | 3.758 | 3.773 | 1,739,861 | +0.02(+0.52%) |
Oct 22, 2014 | 3.865 | 3.971 | 3.753 | 3.753 | 1,483,826 | -0.10(-2.63%) |
Oct 21, 2014 | 3.787 | 3.865 | 3.787 | 3.855 | 1,624,398 | +0.07(+1.92%) |
Oct 20, 2014 | 3.753 | 3.818 | 3.744 | 3.782 | 1,544,566 | +0.00(+0.13%) |
Oct 17, 2014 | 3.868 | 3.925 | 3.769 | 3.778 | 2,189,667 | -0.04(-1.12%) |
Oct 16, 2014 | 3.545 | 3.863 | 3.502 | 3.820 | 2,973,480 | +0.23(+6.49%) |
Oct 15, 2014 | 3.440 | 3.609 | 3.383 | 3.587 | 2,716,174 | +0.12(+3.57%) |
Oct 14, 2014 | 3.445 | 3.540 | 3.381 | 3.464 | 2,460,996 | +0.05(+1.39%) |
Oct 13, 2014 | 3.454 | 3.545 | 3.416 | 3.416 | 1,993,214 | -0.04(-1.10%) |
Oct 10, 2014 | 3.483 | 3.540 | 3.302 | 3.454 | 3,533,456 | -0.05(-1.36%) |
Oct 09, 2014 | 3.668 | 3.706 | 3.492 | 3.502 | 3,240,147 | -0.16(-4.41%) |
Oct 08, 2014 | 3.730 | 3.737 | 3.573 | 3.663 | 3,863,175 | -0.08(-2.03%) |
Oct 07, 2014 | 3.730 | 3.839 | 3.721 | 3.740 | 2,732,196 | -0.02(-0.51%) |
Oct 06, 2014 | 3.754 | 3.797 | 3.711 | 3.759 | 2,423,741 | +0.01(+0.25%) |
Oct 03, 2014 | 3.825 | 3.830 | 3.749 | 3.749 | 1,584,574 | -0.05(-1.25%) |
Oct 02, 2014 | 3.740 | 3.820 | 3.711 | 3.797 | 2,207,958 | +0.05(+1.40%) |
Oct 01, 2014 | 3.754 | 3.849 | 3.706 | 3.744 | 2,683,465 | -0.03(-0.88%) |
Sep 30, 2014 | 3.844 | 3.901 | 3.778 | 3.778 | 2,371,454 | -0.07(-1.73%) |
Sep 29, 2014 | 3.830 | 3.858 | 3.811 | 3.844 | 1,199,751 | -0.02(-0.61%) |
Sep 26, 2014 | 3.816 | 3.873 | 3.806 | 3.868 | 1,200,928 | +0.06(+1.62%) |
Sep 25, 2014 | 3.887 | 3.915 | 3.787 | 3.806 | 2,533,542 | -0.08(-1.96%) |
Sep 24, 2014 | 3.915 | 3.930 | 3.849 | 3.882 | 1,632,389 | -0.04(-0.97%) |
Sep 23, 2014 | 3.915 | 3.982 | 3.892 | 3.920 | 1,518,603 | -0.00(-0.12%) |
Sep 22, 2014 | 3.996 | 3.996 | 3.882 | 3.925 | 2,345,816 | -0.08(-2.02%) |
Sep 19, 2014 | 4.096 | 4.153 | 4.001 | 4.006 | 2,767,352 | -0.08(-1.98%) |
Sep 18, 2014 | 4.153 | 4.177 | 4.063 | 4.086 | 1,547,317 | -0.06(-1.49%) |
Sep 17, 2014 | 4.139 | 4.181 | 4.139 | 4.148 | 1,254,046 | +0.02(+0.46%) |
Sep 16, 2014 | 4.086 | 4.148 | 4.077 | 4.129 | 1,301,357 | +0.02(+0.58%) |
Sep 15, 2014 | 4.096 | 4.124 | 4.048 | 4.105 | 1,768,939 | +0.00(+0.00%) |
Sep 12, 2014 | 4.181 | 4.182 | 4.082 | 4.105 | 2,177,111 | -0.09(-2.15%) |
Sep 11, 2014 | 4.210 | 4.215 | 4.158 | 4.196 | 1,196,946 | -0.05(-1.12%) |
Sep 10, 2014 | 4.186 | 4.262 | 4.167 | 4.243 | 1,687,135 | +0.06(+1.36%) |
Sep 09, 2014 | 4.205 | 4.229 | 4.158 | 4.186 | 2,800,853 | -0.05(-1.12%) |
Sep 08, 2014 | 4.158 | 4.234 | 4.143 | 4.234 | 1,352,920 | +0.07(+1.60%) |
Sep 05, 2014 | 4.101 | 4.174 | 4.034 | 4.167 | 3,938,266 | +0.07(+1.62%) |
Sep 04, 2014 | 4.162 | 4.196 | 4.086 | 4.101 | 1,756,364 | -0.06(-1.48%) |
Sep 03, 2014 | 4.267 | 4.281 | 4.158 | 4.162 | 2,244,602 | -0.09(-2.12%) |