Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.090 | 3.170 | 3.000 | 3.119 | 81,932 | +0.04(+1.15%) |
Nov 26, 2014 | 2.900 | 3.084 | 3.084 | 3.084 | 242,700 | +0.16(+5.62%) |
Nov 25, 2014 | 2.940 | 2.977 | 2.920 | 2.920 | 79,639 | +0.01(+0.34%) |
Nov 24, 2014 | 2.900 | 2.980 | 2.900 | 2.910 | 102,638 | -0.04(-1.36%) |
Nov 21, 2014 | 3.000 | 3.030 | 2.900 | 2.950 | 68,243 | -0.04(-1.34%) |
Nov 20, 2014 | 2.880 | 2.990 | 2.880 | 2.990 | 51,714 | +0.14(+4.91%) |
Nov 19, 2014 | 2.960 | 2.965 | 2.820 | 2.850 | 181,662 | -0.06(-2.17%) |
Nov 18, 2014 | 2.990 | 3.000 | 2.880 | 2.913 | 84,149 | -0.06(-1.91%) |
Nov 17, 2014 | 3.020 | 3.050 | 2.940 | 2.970 | 276,940 | -0.02(-0.67%) |
Nov 14, 2014 | 2.910 | 3.060 | 2.850 | 2.990 | 256,602 | +0.11(+3.82%) |
Nov 13, 2014 | 2.820 | 2.920 | 2.810 | 2.880 | 86,036 | +0.04(+1.41%) |
Nov 12, 2014 | 2.770 | 2.900 | 2.740 | 2.840 | 95,045 | +0.09(+3.27%) |
Nov 11, 2014 | 2.770 | 2.840 | 2.720 | 2.750 | 93,419 | -0.04(-1.43%) |
Nov 10, 2014 | 2.720 | 2.900 | 2.720 | 2.790 | 115,425 | +0.04(+1.45%) |
Nov 07, 2014 | 2.830 | 2.841 | 2.700 | 2.750 | 132,614 | -0.08(-2.83%) |
Nov 06, 2014 | 2.900 | 2.920 | 2.680 | 2.830 | 299,592 | -0.19(-6.29%) |
Nov 05, 2014 | 2.990 | 3.159 | 2.970 | 3.020 | 45,974 | +0.03(+1.00%) |
Nov 04, 2014 | 3.100 | 3.100 | 2.923 | 2.990 | 90,213 | -0.08(-2.61%) |
Nov 03, 2014 | 3.150 | 3.290 | 2.950 | 3.070 | 166,430 | -0.11(-3.46%) |
Oct 31, 2014 | 3.210 | 3.330 | 3.150 | 3.180 | 66,721 | -0.02(-0.63%) |
Oct 30, 2014 | 3.100 | 3.260 | 3.100 | 3.200 | 121,192 | +0.08(+2.56%) |
Oct 29, 2014 | 3.340 | 3.380 | 3.080 | 3.120 | 112,788 | -0.19(-5.74%) |
Oct 28, 2014 | 3.350 | 3.390 | 3.220 | 3.310 | 64,733 | -0.06(-1.78%) |
Oct 27, 2014 | 3.350 | 3.390 | 3.330 | 3.370 | 170,132 | +0.04(+1.20%) |
Oct 24, 2014 | 3.140 | 3.400 | 3.110 | 3.330 | 361,162 | +0.25(+8.12%) |
Oct 23, 2014 | 3.130 | 3.200 | 2.960 | 3.080 | 273,646 | +0.24(+8.45%) |
Oct 22, 2014 | 2.870 | 2.910 | 2.800 | 2.840 | 62,332 | -0.01(-0.35%) |
Oct 21, 2014 | 2.930 | 2.930 | 2.820 | 2.850 | 79,919 | -0.03(-1.04%) |
Oct 20, 2014 | 2.990 | 2.990 | 2.770 | 2.880 | 124,114 | -0.09(-3.03%) |
Oct 17, 2014 | 2.940 | 3.180 | 2.800 | 2.970 | 260,935 | +0.17(+6.07%) |
Oct 16, 2014 | 2.800 | 2.830 | 2.660 | 2.800 | 127,052 | +0.04(+1.45%) |
Oct 15, 2014 | 2.750 | 2.770 | 2.560 | 2.760 | 143,037 | +0.20(+7.81%) |
Oct 14, 2014 | 2.580 | 2.660 | 2.550 | 2.560 | 103,915 | -0.06(-2.29%) |
Oct 13, 2014 | 2.670 | 2.710 | 2.530 | 2.620 | 251,245 | -0.09(-3.32%) |
Oct 10, 2014 | 2.800 | 2.880 | 2.630 | 2.710 | 247,972 | -0.11(-3.90%) |
Oct 09, 2014 | 2.850 | 2.930 | 2.800 | 2.820 | 117,831 | -0.05(-1.74%) |
Oct 08, 2014 | 2.960 | 3.029 | 2.800 | 2.870 | 229,092 | -0.11(-3.69%) |
Oct 07, 2014 | 3.140 | 3.320 | 2.960 | 2.980 | 214,690 | -0.21(-6.58%) |
Oct 06, 2014 | 3.230 | 3.269 | 3.110 | 3.190 | 80,065 | -0.06(-1.69%) |
Oct 03, 2014 | 3.170 | 3.260 | 3.165 | 3.245 | 69,012 | +0.08(+2.69%) |
Oct 02, 2014 | 3.170 | 3.240 | 3.077 | 3.160 | 71,997 | -0.04(-1.25%) |
Oct 01, 2014 | 3.340 | 3.379 | 3.140 | 3.200 | 157,006 | -0.16(-4.76%) |
Sep 30, 2014 | 3.330 | 3.400 | 3.250 | 3.360 | 145,871 | +0.12(+3.70%) |
Sep 29, 2014 | 3.160 | 3.290 | 3.150 | 3.240 | 121,008 | +0.06(+1.89%) |
Sep 26, 2014 | 3.120 | 3.230 | 3.100 | 3.180 | 111,106 | +0.10(+3.25%) |
Sep 25, 2014 | 3.120 | 3.140 | 3.050 | 3.080 | 104,482 | -0.02(-0.65%) |
Sep 24, 2014 | 3.030 | 3.120 | 3.010 | 3.100 | 117,818 | +0.04(+1.31%) |
Sep 23, 2014 | 3.010 | 3.150 | 3.010 | 3.060 | 106,975 | +0.04(+1.32%) |
Sep 22, 2014 | 3.190 | 3.190 | 3.000 | 3.020 | 229,765 | -0.15(-4.73%) |
Sep 19, 2014 | 3.240 | 3.284 | 3.090 | 3.170 | 245,866 | -0.07(-2.16%) |
Sep 18, 2014 | 3.200 | 3.320 | 3.150 | 3.240 | 189,523 | +0.02(+0.62%) |
Sep 17, 2014 | 3.540 | 3.559 | 3.220 | 3.220 | 360,742 | -0.31(-8.78%) |
Sep 16, 2014 | 3.670 | 3.680 | 3.510 | 3.530 | 190,615 | -0.14(-3.81%) |
Sep 15, 2014 | 3.800 | 3.830 | 3.600 | 3.670 | 175,634 | -0.10(-2.65%) |
Sep 12, 2014 | 3.750 | 3.790 | 3.650 | 3.770 | 158,681 | +0.05(+1.34%) |
Sep 11, 2014 | 3.850 | 3.880 | 3.680 | 3.720 | 139,507 | -0.13(-3.38%) |
Sep 10, 2014 | 3.750 | 3.860 | 3.730 | 3.850 | 164,597 | +0.10(+2.67%) |
Sep 09, 2014 | 4.000 | 4.020 | 3.610 | 3.750 | 362,214 | -0.26(-6.48%) |
Sep 08, 2014 | 4.000 | 4.070 | 3.950 | 4.010 | 199,782 | +0.02(+0.50%) |
Sep 05, 2014 | 4.120 | 4.120 | 3.900 | 3.990 | 209,151 | -0.13(-3.16%) |
Sep 04, 2014 | 4.245 | 4.270 | 3.950 | 4.120 | 393,638 | -0.01(-0.24%) |
Sep 03, 2014 | 4.300 | 4.600 | 4.060 | 4.130 | 877,453 | -0.14(-3.28%) |