Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.330 | 4.330 | 4.240 | 4.320 | 4,175 | +0.02(+0.47%) |
Nov 27, 2014 | 4.100 | 4.450 | 4.100 | 4.300 | 41,650 | +0.20(+4.88%) |
Nov 26, 2014 | 4.100 | 4.100 | 4.030 | 4.100 | 35,376 | -0.05(-1.20%) |
Nov 25, 2014 | 4.080 | 4.150 | 4.070 | 4.150 | 11,564 | +0.00(+0.00%) |
Nov 24, 2014 | 4.000 | 4.150 | 3.970 | 4.150 | 41,960 | +0.18(+4.53%) |
Nov 21, 2014 | 3.970 | 4.000 | 3.940 | 3.970 | 29,598 | +0.07(+1.79%) |
Nov 20, 2014 | 3.900 | 3.900 | 3.850 | 3.900 | 15,377 | +0.00(+0.00%) |
Nov 19, 2014 | 3.840 | 3.900 | 3.830 | 3.900 | 117,600 | +0.10(+2.63%) |
Nov 18, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 500 | +0.00(+0.00%) |
Nov 17, 2014 | 3.800 | 3.800 | 3.750 | 3.800 | 7,800 | -0.05(-1.30%) |
Nov 14, 2014 | 3.880 | 3.880 | 3.780 | 3.850 | 20,568 | +0.05(+1.32%) |
Nov 13, 2014 | 3.700 | 3.810 | 3.700 | 3.800 | 38,250 | +0.15(+4.11%) |
Nov 12, 2014 | 3.550 | 3.650 | 3.550 | 3.650 | 108,400 | -0.02(-0.54%) |
Nov 10, 2014 | 3.670 | 3.670 | 3.670 | 0 | -0.02(-0.54%) | |
Nov 07, 2014 | 3.690 | 3.690 | 3.690 | 3.690 | 700 | +0.01(+0.27%) |
Nov 05, 2014 | 3.680 | 3.680 | 3.680 | 0 | +0.11(+3.08%) | |
Nov 04, 2014 | 3.600 | 3.710 | 3.570 | 3.570 | 5,302 | -0.11(-2.99%) |
Nov 03, 2014 | 3.740 | 3.740 | 3.680 | 3.680 | 6,678 | +0.03(+0.82%) |
Oct 31, 2014 | 3.650 | 3.650 | 3.650 | 3.650 | 4,652 | +0.05(+1.39%) |
Oct 30, 2014 | 3.600 | 3.620 | 3.550 | 3.600 | 393,900 | +0.05(+1.41%) |
Oct 29, 2014 | 3.560 | 3.560 | 3.550 | 3.550 | 200 | -0.01(-0.28%) |
Oct 28, 2014 | 3.550 | 3.560 | 3.550 | 3.560 | 1,100 | +0.01(+0.28%) |
Oct 27, 2014 | 3.600 | 3.600 | 3.550 | 3.550 | 6,650 | -0.05(-1.39%) |
Oct 24, 2014 | 3.600 | 3.600 | 3.580 | 3.600 | 7,700 | +0.00(+0.00%) |
Oct 23, 2014 | 3.600 | 3.600 | 3.600 | 3.600 | 1,900 | +0.00(+0.00%) |
Oct 21, 2014 | 3.600 | 3.600 | 3.600 | 0 | +0.20(+5.88%) | |
Oct 20, 2014 | 3.450 | 3.600 | 3.400 | 3.400 | 12,695 | -0.05(-1.45%) |
Oct 17, 2014 | 3.450 | 3.350 | 3.450 | 1,894 | +0.10(+2.99%) | |
Oct 16, 2014 | 3.400 | 3.400 | 3.350 | 3.350 | 3,280 | -0.05(-1.47%) |
Oct 15, 2014 | 3.400 | 3.400 | 3.400 | 3.400 | 3,090 | -0.05(-1.45%) |
Oct 10, 2014 | 3.450 | 3.450 | 3.450 | 0 | -0.09(-2.54%) | |
Oct 09, 2014 | 3.540 | 3.540 | 3.540 | 3.540 | 100 | +0.04(+1.14%) |
Oct 08, 2014 | 3.650 | 3.650 | 3.380 | 3.500 | 17,176 | -0.14(-3.85%) |
Oct 07, 2014 | 3.450 | 3.650 | 3.350 | 3.640 | 12,598 | +0.14(+4.00%) |
Oct 06, 2014 | 3.540 | 3.540 | 3.450 | 3.500 | 8,800 | +0.02(+0.57%) |
Oct 03, 2014 | 3.470 | 3.480 | 3.470 | 3.480 | 2,740 | +0.02(+0.58%) |
Oct 02, 2014 | 3.520 | 3.520 | 2.820 | 3.460 | 162,950 | -0.14(-3.89%) |
Oct 01, 2014 | 3.650 | 3.690 | 3.550 | 3.600 | 64,621 | -0.05(-1.37%) |
Sep 30, 2014 | 3.650 | 3.650 | 3.650 | 3.650 | 566 | +0.09(+2.53%) |
Sep 29, 2014 | 3.610 | 3.610 | 3.560 | 3.560 | 800 | +0.00(+0.00%) |
Sep 25, 2014 | 3.560 | 3.560 | 3.560 | 0 | -0.04(-1.11%) | |
Sep 24, 2014 | 3.590 | 3.690 | 3.590 | 3.600 | 4,860 | +0.00(+0.00%) |
Sep 23, 2014 | 3.600 | 3.600 | 3.600 | 3.600 | 560 | -0.05(-1.37%) |
Sep 22, 2014 | 3.650 | 3.650 | 3.610 | 3.650 | 1,155 | +0.00(+0.00%) |
Sep 19, 2014 | 3.670 | 3.670 | 3.600 | 3.650 | 5,200 | -0.05(-1.35%) |
Sep 18, 2014 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 | +0.03(+0.82%) |
Sep 17, 2014 | 3.670 | 3.670 | 3.670 | 3.670 | 1,550 | +0.04(+1.10%) |
Sep 16, 2014 | 3.630 | 3.630 | 3.630 | 3.630 | 300 | -0.02(-0.55%) |
Sep 15, 2014 | 3.700 | 3.700 | 3.650 | 3.650 | 2,550 | -0.05(-1.35%) |
Sep 12, 2014 | 3.730 | 3.730 | 3.680 | 3.700 | 9,169 | +0.05(+1.37%) |
Sep 11, 2014 | 3.600 | 3.750 | 3.600 | 3.650 | 9,305 | +0.05(+1.39%) |
Sep 09, 2014 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
Sep 08, 2014 | 3.620 | 3.620 | 3.600 | 3.600 | 2,400 | -0.02(-0.55%) |
Sep 05, 2014 | 3.590 | 3.620 | 3.590 | 3.620 | 5,700 | +0.04(+1.12%) |
Sep 04, 2014 | 3.580 | 3.580 | 3.580 | 3.580 | 760 | -0.02(-0.56%) |
Sep 03, 2014 | 3.610 | 3.520 | 3.600 | 20,100 | +0.08(+2.27%) |