Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.350 | 3.430 | 3.340 | 3.340 | 203,708 | -0.06(-1.76%) |
Nov 26, 2014 | 3.400 | 3.400 | 3.400 | 3.400 | 238,000 | -0.01(-0.29%) |
Nov 25, 2014 | 3.470 | 3.490 | 3.380 | 3.410 | 408,618 | -0.03(-0.87%) |
Nov 24, 2014 | 3.350 | 3.500 | 3.350 | 3.440 | 332,279 | +0.06(+1.78%) |
Nov 21, 2014 | 3.440 | 3.520 | 3.355 | 3.380 | 557,530 | -0.02(-0.59%) |
Nov 20, 2014 | 3.520 | 3.560 | 3.370 | 3.400 | 719,238 | -0.15(-4.23%) |
Nov 19, 2014 | 3.620 | 3.660 | 3.540 | 3.550 | 583,556 | -0.08(-2.20%) |
Nov 18, 2014 | 3.830 | 3.880 | 3.630 | 3.630 | 828,373 | -0.19(-4.97%) |
Nov 17, 2014 | 3.950 | 3.990 | 3.820 | 3.820 | 325,418 | -0.12(-3.05%) |
Nov 14, 2014 | 3.900 | 3.960 | 3.860 | 3.940 | 376,388 | +0.07(+1.81%) |
Nov 13, 2014 | 3.940 | 3.940 | 3.870 | 3.870 | 296,601 | -0.07(-1.78%) |
Nov 12, 2014 | 4.000 | 4.000 | 3.860 | 3.940 | 478,309 | -0.08(-1.99%) |
Nov 11, 2014 | 3.990 | 4.070 | 3.930 | 4.020 | 709,543 | +0.03(+0.75%) |
Nov 10, 2014 | 4.040 | 4.050 | 3.900 | 3.990 | 461,021 | -0.04(-0.99%) |
Nov 07, 2014 | 4.050 | 4.170 | 4.030 | 4.030 | 373,494 | -0.04(-0.98%) |
Nov 06, 2014 | 4.210 | 4.223 | 4.040 | 4.070 | 455,897 | -0.14(-3.33%) |
Nov 05, 2014 | 4.260 | 4.360 | 4.200 | 4.210 | 254,155 | +0.00(+0.00%) |
Nov 04, 2014 | 4.230 | 4.330 | 4.151 | 4.210 | 238,936 | -0.02(-0.47%) |
Nov 03, 2014 | 4.270 | 4.370 | 4.180 | 4.230 | 245,061 | -0.04(-0.94%) |
Oct 31, 2014 | 4.230 | 4.400 | 4.180 | 4.270 | 459,719 | +0.09(+2.15%) |
Oct 30, 2014 | 4.140 | 4.200 | 4.080 | 4.180 | 258,835 | +0.02(+0.48%) |
Oct 29, 2014 | 4.190 | 4.200 | 4.070 | 4.160 | 336,710 | -0.04(-0.95%) |
Oct 28, 2014 | 4.200 | 4.215 | 4.060 | 4.200 | 485,809 | +0.00(+0.00%) |
Oct 27, 2014 | 4.190 | 4.210 | 4.190 | 4.200 | 404,288 | +0.01(+0.24%) |
Oct 24, 2014 | 4.120 | 4.205 | 4.040 | 4.190 | 185,364 | +0.09(+2.20%) |
Oct 23, 2014 | 4.100 | 4.150 | 4.080 | 4.100 | 252,200 | +0.05(+1.23%) |
Oct 22, 2014 | 4.200 | 4.230 | 4.030 | 4.050 | 376,998 | -0.16(-3.80%) |
Oct 21, 2014 | 4.210 | 4.210 | 4.130 | 4.210 | 327,606 | +0.01(+0.24%) |
Oct 20, 2014 | 4.120 | 4.180 | 4.040 | 4.200 | 295,665 | +0.07(+1.69%) |
Oct 17, 2014 | 4.250 | 4.250 | 4.090 | 4.130 | 325,768 | -0.07(-1.67%) |
Oct 16, 2014 | 4.090 | 4.250 | 4.000 | 4.200 | 382,271 | +0.00(+0.00%) |
Oct 15, 2014 | 4.180 | 4.240 | 3.960 | 4.200 | 792,414 | -0.01(-0.24%) |
Oct 14, 2014 | 4.100 | 4.330 | 4.070 | 4.210 | 490,647 | +0.05(+1.20%) |
Oct 13, 2014 | 4.240 | 4.260 | 4.210 | 4.160 | 690,713 | -0.05(-1.19%) |
Oct 10, 2014 | 4.300 | 4.380 | 4.170 | 4.210 | 684,075 | -0.18(-4.10%) |
Oct 09, 2014 | 4.470 | 4.500 | 4.380 | 4.390 | 482,265 | -0.06(-1.35%) |
Oct 08, 2014 | 4.340 | 4.490 | 4.290 | 4.450 | 629,316 | +0.12(+2.77%) |
Oct 07, 2014 | 4.370 | 4.450 | 4.270 | 4.330 | 446,115 | -0.11(-2.48%) |
Oct 06, 2014 | 4.350 | 4.500 | 4.220 | 4.440 | 496,765 | +0.08(+1.83%) |
Oct 03, 2014 | 4.330 | 4.500 | 4.320 | 4.360 | 1,294,977 | +0.04(+0.93%) |
Oct 02, 2014 | 4.210 | 4.320 | 4.170 | 4.320 | 451,741 | +0.14(+3.35%) |
Oct 01, 2014 | 4.210 | 4.280 | 4.130 | 4.180 | 428,466 | -0.06(-1.42%) |
Sep 30, 2014 | 4.250 | 4.280 | 4.160 | 4.240 | 1,205,626 | +0.00(+0.00%) |
Sep 29, 2014 | 4.100 | 4.340 | 3.940 | 4.240 | 1,132,676 | +0.09(+2.17%) |
Sep 26, 2014 | 3.830 | 4.150 | 3.830 | 4.150 | 1,753,609 | +0.35(+9.21%) |
Sep 25, 2014 | 3.780 | 3.830 | 3.700 | 3.800 | 335,719 | -0.01(-0.26%) |
Sep 24, 2014 | 3.680 | 3.840 | 3.630 | 3.810 | 318,661 | +0.16(+4.38%) |
Sep 23, 2014 | 3.620 | 3.720 | 3.600 | 3.650 | 227,537 | +0.05(+1.39%) |
Sep 22, 2014 | 3.670 | 3.680 | 3.550 | 3.600 | 195,660 | -0.11(-2.96%) |
Sep 19, 2014 | 3.790 | 3.850 | 3.630 | 3.710 | 365,138 | -0.08(-2.11%) |
Sep 18, 2014 | 3.710 | 3.850 | 3.690 | 3.790 | 225,290 | +0.09(+2.43%) |
Sep 17, 2014 | 3.780 | 3.820 | 3.680 | 3.700 | 187,157 | -0.07(-1.86%) |
Sep 16, 2014 | 3.660 | 3.800 | 3.570 | 3.770 | 337,650 | +0.10(+2.72%) |
Sep 15, 2014 | 3.610 | 3.720 | 3.540 | 3.670 | 360,041 | +0.07(+1.94%) |
Sep 12, 2014 | 3.690 | 3.690 | 3.600 | 3.600 | 217,919 | -0.09(-2.44%) |
Sep 11, 2014 | 3.600 | 3.690 | 3.590 | 3.690 | 196,195 | +0.05(+1.37%) |
Sep 10, 2014 | 3.560 | 3.650 | 3.560 | 3.640 | 213,747 | +0.07(+1.96%) |
Sep 09, 2014 | 3.620 | 3.635 | 3.520 | 3.570 | 216,769 | -0.07(-1.92%) |
Sep 08, 2014 | 3.580 | 3.650 | 3.570 | 3.640 | 209,584 | +0.07(+1.96%) |
Sep 05, 2014 | 3.440 | 3.590 | 3.410 | 3.570 | 189,677 | +0.14(+4.08%) |
Sep 04, 2014 | 3.550 | 3.570 | 3.380 | 3.430 | 361,771 | -0.12(-3.38%) |
Sep 03, 2014 | 3.680 | 3.680 | 3.530 | 3.550 | 208,806 | -0.10(-2.74%) |