Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.850 | 3.890 | 3.850 | 3.880 | 14,308 | +0.03(+0.78%) |
Nov 26, 2014 | 3.870 | 3.850 | 3.850 | 3.850 | 4,800 | -0.05(-1.28%) |
Nov 25, 2014 | 3.880 | 3.950 | 3.860 | 3.900 | 3,959 | +0.04(+1.03%) |
Nov 24, 2014 | 3.900 | 3.908 | 3.860 | 3.860 | 4,968 | -0.01(-0.26%) |
Nov 21, 2014 | 3.910 | 3.910 | 3.710 | 3.870 | 16,070 | +0.02(+0.49%) |
Nov 20, 2014 | 3.882 | 3.882 | 3.851 | 3.851 | 402 | -0.05(-1.25%) |
Nov 19, 2014 | 3.900 | 3.980 | 3.850 | 3.900 | 4,943 | +0.00(+0.00%) |
Nov 18, 2014 | 3.920 | 3.920 | 3.810 | 3.900 | 6,145 | +0.00(+0.00%) |
Nov 17, 2014 | 3.940 | 3.950 | 3.870 | 3.900 | 5,056 | -0.09(-2.26%) |
Nov 14, 2014 | 3.870 | 3.990 | 3.870 | 3.990 | 4,443 | +0.12(+3.10%) |
Nov 13, 2014 | 3.870 | 3.870 | 3.870 | 3.870 | 120 | -0.02(-0.51%) |
Nov 12, 2014 | 3.900 | 3.990 | 3.890 | 3.890 | 6,092 | +0.02(+0.52%) |
Nov 11, 2014 | 3.960 | 3.970 | 3.800 | 3.870 | 12,359 | -0.09(-2.27%) |
Nov 10, 2014 | 4.030 | 4.030 | 3.960 | 3.960 | 11,283 | -0.17(-4.12%) |
Nov 07, 2014 | 4.020 | 4.130 | 4.020 | 4.130 | 2,238 | -0.05(-1.20%) |
Nov 06, 2014 | 4.140 | 4.180 | 4.120 | 4.180 | 2,121 | +0.04(+0.97%) |
Nov 05, 2014 | 4.000 | 4.140 | 4.000 | 4.140 | 6,195 | +0.10(+2.48%) |
Nov 04, 2014 | 4.000 | 4.260 | 4.000 | 4.040 | 2,616 | +0.04(+1.00%) |
Nov 03, 2014 | 3.980 | 4.220 | 3.980 | 4.000 | 5,770 | +0.00(+0.00%) |
Oct 31, 2014 | 4.200 | 4.240 | 3.980 | 4.000 | 34,910 | -0.16(-3.85%) |
Oct 30, 2014 | 4.150 | 4.160 | 4.140 | 4.160 | 3,073 | +0.01(+0.24%) |
Oct 29, 2014 | 4.190 | 4.190 | 4.150 | 4.150 | 1,034 | -0.08(-1.89%) |
Oct 28, 2014 | 4.280 | 4.280 | 4.160 | 4.230 | 3,915 | -0.03(-0.70%) |
Oct 27, 2014 | 4.270 | 4.190 | 4.180 | 4.260 | 3,872 | +0.07(+1.67%) |
Oct 24, 2014 | 4.180 | 4.270 | 4.180 | 4.190 | 8,609 | -0.03(-0.71%) |
Oct 23, 2014 | 4.170 | 4.220 | 4.170 | 4.220 | 10,774 | +0.04(+0.96%) |
Oct 22, 2014 | 4.290 | 4.290 | 4.180 | 4.180 | 4,623 | -0.05(-1.18%) |
Oct 21, 2014 | 4.230 | 4.318 | 4.200 | 4.230 | 4,357 | -0.05(-1.17%) |
Oct 20, 2014 | 4.300 | 4.360 | 4.310 | 4.280 | 31,062 | -0.03(-0.70%) |
Oct 17, 2014 | 4.360 | 4.360 | 4.310 | 4.310 | 2,273 | -0.04(-0.92%) |
Oct 16, 2014 | 4.350 | 4.320 | 4.340 | 4.350 | 4,684 | +0.03(+0.69%) |
Oct 15, 2014 | 4.300 | 4.350 | 4.300 | 4.320 | 5,038 | +0.01(+0.28%) |
Oct 14, 2014 | 4.360 | 4.360 | 4.360 | 4.308 | 4,201 | -0.00(-0.05%) |
Oct 13, 2014 | 4.310 | 4.320 | 4.300 | 4.310 | 677 | +0.01(+0.23%) |
Oct 10, 2014 | 4.330 | 4.345 | 4.300 | 4.300 | 5,301 | -0.05(-1.15%) |
Oct 09, 2014 | 4.330 | 4.360 | 4.320 | 4.350 | 3,497 | +0.03(+0.69%) |
Oct 08, 2014 | 4.300 | 4.400 | 4.300 | 4.320 | 6,083 | -0.02(-0.46%) |
Oct 07, 2014 | 4.430 | 4.490 | 4.330 | 4.340 | 4,517 | -0.05(-1.04%) |
Oct 06, 2014 | 4.460 | 4.460 | 4.260 | 4.386 | 5,966 | -0.07(-1.66%) |
Oct 03, 2014 | 4.270 | 4.490 | 4.270 | 4.460 | 4,725 | +0.01(+0.23%) |
Oct 02, 2014 | 4.342 | 4.498 | 4.250 | 4.450 | 5,186 | +0.11(+2.53%) |
Oct 01, 2014 | 4.500 | 4.500 | 4.300 | 4.340 | 8,044 | -0.14(-3.13%) |
Sep 30, 2014 | 4.440 | 4.480 | 4.440 | 4.480 | 3,985 | +0.00(+0.00%) |
Sep 29, 2014 | 4.440 | 4.480 | 4.440 | 4.480 | 4,194 | -0.02(-0.44%) |
Sep 26, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 2,865 | +0.00(+0.00%) |
Sep 25, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 3,227 | +0.00(+0.00%) |
Sep 24, 2014 | 4.500 | 4.500 | 4.480 | 4.500 | 7,014 | +0.01(+0.22%) |
Sep 23, 2014 | 4.480 | 4.500 | 4.310 | 4.490 | 3,869 | -0.01(-0.22%) |
Sep 22, 2014 | 4.470 | 4.510 | 4.320 | 4.500 | 6,824 | +0.09(+2.04%) |
Sep 19, 2014 | 4.430 | 4.530 | 4.400 | 4.410 | 30,252 | -0.07(-1.56%) |
Sep 18, 2014 | 4.500 | 4.510 | 4.400 | 4.480 | 7,994 | -0.02(-0.55%) |
Sep 17, 2014 | 4.590 | 4.590 | 4.500 | 4.505 | 6,923 | +0.10(+2.39%) |
Sep 16, 2014 | 4.510 | 4.510 | 4.400 | 4.400 | 4,121 | -0.14(-3.08%) |
Sep 15, 2014 | 4.500 | 4.580 | 4.410 | 4.540 | 9,883 | +0.04(+0.89%) |
Sep 12, 2014 | 4.510 | 4.600 | 4.500 | 4.500 | 7,966 | -0.02(-0.44%) |
Sep 11, 2014 | 4.520 | 4.550 | 4.520 | 4.520 | 3,724 | -0.11(-2.37%) |
Sep 10, 2014 | 4.530 | 4.640 | 4.520 | 4.630 | 6,463 | +0.08(+1.75%) |
Sep 09, 2014 | 4.650 | 4.650 | 4.530 | 4.550 | 6,472 | -0.10(-2.15%) |
Sep 08, 2014 | 4.610 | 4.660 | 4.600 | 4.650 | 9,771 | -0.02(-0.43%) |
Sep 05, 2014 | 4.650 | 4.670 | 4.640 | 4.670 | 5,457 | +0.03(+0.66%) |
Sep 04, 2014 | 4.550 | 4.640 | 4.550 | 4.639 | 12,249 | -0.03(-0.65%) |
Sep 03, 2014 | 4.650 | 4.670 | 4.650 | 4.670 | 4,461 | +0.09(+1.97%) |