Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.269 | 4.478 | 4.201 | 4.347 | 3,221,273 | +0.06(+1.47%) |
Nov 26, 2014 | 4.289 | 4.284 | 4.284 | 4.284 | 2,185,618 | +0.01(+0.23%) |
Nov 25, 2014 | 4.449 | 4.463 | 4.124 | 4.274 | 4,149,189 | -0.18(-4.03%) |
Nov 24, 2014 | 4.424 | 4.473 | 4.400 | 4.453 | 1,600,386 | +0.03(+0.77%) |
Nov 21, 2014 | 4.371 | 4.487 | 4.356 | 4.420 | 4,267,212 | +0.09(+2.02%) |
Nov 20, 2014 | 4.177 | 4.352 | 4.167 | 4.332 | 3,735,880 | +0.19(+4.57%) |
Nov 19, 2014 | 4.124 | 4.162 | 3.983 | 4.143 | 2,620,254 | +0.01(+0.23%) |
Nov 18, 2014 | 4.114 | 4.172 | 4.109 | 4.133 | 1,511,667 | +0.03(+0.83%) |
Nov 17, 2014 | 4.061 | 4.124 | 4.036 | 4.099 | 1,605,742 | +0.04(+0.96%) |
Nov 14, 2014 | 3.959 | 4.085 | 3.959 | 4.061 | 1,719,943 | +0.09(+2.32%) |
Nov 13, 2014 | 4.080 | 4.097 | 3.925 | 3.968 | 2,342,241 | -0.11(-2.73%) |
Nov 12, 2014 | 4.002 | 4.114 | 3.993 | 4.080 | 1,023,194 | +0.04(+0.96%) |
Nov 11, 2014 | 4.230 | 4.235 | 4.041 | 4.041 | 3,051,707 | -0.17(-4.03%) |
Nov 10, 2014 | 4.201 | 4.308 | 4.094 | 4.211 | 2,200,668 | +0.12(+2.84%) |
Nov 07, 2014 | 4.061 | 4.109 | 4.041 | 4.094 | 1,520,465 | +0.03(+0.72%) |
Nov 06, 2014 | 3.983 | 4.104 | 3.963 | 4.065 | 1,373,113 | +0.07(+1.82%) |
Nov 05, 2014 | 4.017 | 4.070 | 3.964 | 3.993 | 1,633,910 | +0.01(+0.24%) |
Nov 04, 2014 | 4.051 | 4.094 | 3.966 | 3.983 | 1,661,676 | -0.09(-2.26%) |
Nov 03, 2014 | 4.090 | 4.167 | 4.002 | 4.075 | 1,299,862 | -0.02(-0.59%) |
Oct 31, 2014 | 4.128 | 4.148 | 4.002 | 4.099 | 1,805,548 | -0.00(-0.12%) |
Oct 30, 2014 | 4.182 | 4.185 | 4.075 | 4.104 | 1,907,080 | -0.08(-1.97%) |
Oct 29, 2014 | 4.056 | 4.216 | 4.056 | 4.187 | 3,952,459 | +0.15(+3.73%) |
Oct 28, 2014 | 3.803 | 4.051 | 3.765 | 4.036 | 3,046,525 | +0.26(+6.94%) |
Oct 27, 2014 | 3.745 | 3.784 | 3.784 | 3.774 | 1,257,962 | -0.01(-0.26%) |
Oct 24, 2014 | 3.774 | 3.808 | 3.721 | 3.784 | 1,177,756 | +0.00(+0.00%) |
Oct 23, 2014 | 3.794 | 3.871 | 3.769 | 3.784 | 1,734,673 | +0.02(+0.52%) |
Oct 22, 2014 | 3.876 | 3.983 | 3.765 | 3.765 | 1,479,401 | -0.10(-2.63%) |
Oct 21, 2014 | 3.799 | 3.876 | 3.799 | 3.866 | 1,619,555 | +0.07(+1.92%) |
Oct 20, 2014 | 3.765 | 3.830 | 3.755 | 3.794 | 1,539,961 | +0.00(+0.13%) |
Oct 17, 2014 | 3.879 | 3.937 | 3.780 | 3.789 | 2,183,138 | -0.04(-1.12%) |
Oct 16, 2014 | 3.555 | 3.875 | 3.512 | 3.832 | 2,964,614 | +0.23(+6.49%) |
Oct 15, 2014 | 3.450 | 3.620 | 3.393 | 3.598 | 2,708,075 | +0.12(+3.57%) |
Oct 14, 2014 | 3.455 | 3.551 | 3.391 | 3.474 | 2,453,658 | +0.05(+1.39%) |
Oct 13, 2014 | 3.465 | 3.555 | 3.427 | 3.427 | 1,987,270 | -0.04(-1.10%) |
Oct 10, 2014 | 3.493 | 3.551 | 3.312 | 3.465 | 3,522,920 | -0.05(-1.36%) |
Oct 09, 2014 | 3.679 | 3.717 | 3.503 | 3.512 | 3,230,486 | -0.16(-4.41%) |
Oct 08, 2014 | 3.741 | 3.748 | 3.584 | 3.674 | 3,851,656 | -0.08(-2.03%) |
Oct 07, 2014 | 3.741 | 3.851 | 3.732 | 3.751 | 2,724,049 | -0.02(-0.51%) |
Oct 06, 2014 | 3.765 | 3.808 | 3.722 | 3.770 | 2,416,514 | +0.01(+0.25%) |
Oct 03, 2014 | 3.836 | 3.841 | 3.760 | 3.760 | 1,579,849 | -0.05(-1.25%) |
Oct 02, 2014 | 3.751 | 3.832 | 3.722 | 3.808 | 2,201,374 | +0.05(+1.40%) |
Oct 01, 2014 | 3.765 | 3.860 | 3.717 | 3.755 | 2,675,464 | -0.03(-0.88%) |
Sep 30, 2014 | 3.856 | 3.913 | 3.789 | 3.789 | 2,364,382 | -0.07(-1.73%) |
Sep 29, 2014 | 3.841 | 3.870 | 3.822 | 3.856 | 1,196,174 | -0.02(-0.61%) |
Sep 26, 2014 | 3.827 | 3.884 | 3.817 | 3.879 | 1,197,347 | +0.06(+1.62%) |
Sep 25, 2014 | 3.898 | 3.927 | 3.798 | 3.817 | 2,525,987 | -0.08(-1.96%) |
Sep 24, 2014 | 3.927 | 3.941 | 3.860 | 3.894 | 1,627,522 | -0.04(-0.97%) |
Sep 23, 2014 | 3.927 | 3.994 | 3.903 | 3.932 | 1,514,075 | -0.00(-0.12%) |
Sep 22, 2014 | 4.008 | 4.008 | 3.894 | 3.937 | 2,338,821 | -0.08(-2.02%) |
Sep 19, 2014 | 4.108 | 4.165 | 4.013 | 4.018 | 2,759,101 | -0.08(-1.98%) |
Sep 18, 2014 | 4.165 | 4.189 | 4.075 | 4.099 | 1,542,703 | -0.06(-1.49%) |
Sep 17, 2014 | 4.151 | 4.194 | 4.151 | 4.161 | 1,250,307 | +0.02(+0.46%) |
Sep 16, 2014 | 4.099 | 4.161 | 4.089 | 4.141 | 1,297,476 | +0.02(+0.58%) |
Sep 15, 2014 | 4.108 | 4.137 | 4.060 | 4.118 | 1,763,664 | +0.00(+0.00%) |
Sep 12, 2014 | 4.194 | 4.194 | 4.094 | 4.118 | 2,170,620 | -0.09(-2.15%) |
Sep 11, 2014 | 4.223 | 4.227 | 4.170 | 4.208 | 1,193,377 | -0.05(-1.12%) |
Sep 10, 2014 | 4.199 | 4.275 | 4.180 | 4.256 | 1,682,104 | +0.06(+1.36%) |
Sep 09, 2014 | 4.218 | 4.242 | 4.170 | 4.199 | 2,792,501 | -0.05(-1.12%) |
Sep 08, 2014 | 4.170 | 4.246 | 4.156 | 4.246 | 1,348,886 | +0.07(+1.60%) |
Sep 05, 2014 | 4.113 | 4.187 | 4.046 | 4.180 | 3,926,522 | +0.07(+1.62%) |
Sep 04, 2014 | 4.175 | 4.208 | 4.099 | 4.113 | 1,751,127 | -0.06(-1.48%) |
Sep 03, 2014 | 4.280 | 4.294 | 4.170 | 4.175 | 2,237,909 | -0.09(-2.12%) |