Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.299 | 4.370 | 4.281 | 4.290 | 35,124 | -0.15(-3.43%) |
Nov 26, 2014 | 4.343 | 4.442 | 4.442 | 4.442 | 110,996 | +0.08(+1.85%) |
Nov 25, 2014 | 4.245 | 4.370 | 4.218 | 4.361 | 100,000 | +0.15(+3.51%) |
Nov 24, 2014 | 4.191 | 4.245 | 4.191 | 4.213 | 94,428 | -0.02(-0.53%) |
Nov 21, 2014 | 4.254 | 4.290 | 4.137 | 4.236 | 83,919 | +0.04(+1.07%) |
Nov 20, 2014 | 4.137 | 4.209 | 4.102 | 4.191 | 60,299 | +0.05(+1.30%) |
Nov 19, 2014 | 4.137 | 4.254 | 4.137 | 4.137 | 77,605 | -0.06(-1.49%) |
Nov 18, 2014 | 4.137 | 4.236 | 4.102 | 4.200 | 60,733 | +0.07(+1.74%) |
Nov 17, 2014 | 4.137 | 4.182 | 4.084 | 4.128 | 80,791 | -0.05(-1.28%) |
Nov 14, 2014 | 4.102 | 4.200 | 3.949 | 4.182 | 103,407 | +0.04(+1.08%) |
Nov 13, 2014 | 4.274 | 4.274 | 4.119 | 4.137 | 139,225 | -0.14(-3.35%) |
Nov 12, 2014 | 4.218 | 4.316 | 4.155 | 4.281 | 88,794 | +0.04(+1.06%) |
Nov 11, 2014 | 4.307 | 4.325 | 4.182 | 4.236 | 134,594 | -0.12(-2.67%) |
Nov 10, 2014 | 4.424 | 4.424 | 4.325 | 4.352 | 118,195 | -0.10(-2.21%) |
Nov 07, 2014 | 4.433 | 4.513 | 4.433 | 4.451 | 118,639 | +0.00(+0.00%) |
Nov 06, 2014 | 4.397 | 4.496 | 4.379 | 4.451 | 173,737 | +0.04(+1.02%) |
Nov 05, 2014 | 4.442 | 4.460 | 4.334 | 4.406 | 116,389 | +0.00(+0.00%) |
Nov 04, 2014 | 4.307 | 4.496 | 4.299 | 4.406 | 261,261 | +0.08(+1.86%) |
Nov 03, 2014 | 4.218 | 4.415 | 4.218 | 4.325 | 164,149 | +0.03(+0.63%) |
Oct 31, 2014 | 4.299 | 4.370 | 4.164 | 4.299 | 163,882 | +0.14(+3.45%) |
Oct 30, 2014 | 4.200 | 4.299 | 3.940 | 4.155 | 461,194 | -0.21(-4.92%) |
Oct 29, 2014 | 4.370 | 4.415 | 4.316 | 4.370 | 207,672 | +0.01(+0.21%) |
Oct 28, 2014 | 4.361 | 4.433 | 4.329 | 4.361 | 125,431 | +0.07(+1.67%) |
Oct 27, 2014 | 4.397 | 4.164 | 4.164 | 4.290 | 176,650 | +0.13(+3.01%) |
Oct 24, 2014 | 4.102 | 4.254 | 4.084 | 4.164 | 133,647 | +0.09(+2.20%) |
Oct 23, 2014 | 3.976 | 4.128 | 3.922 | 4.075 | 114,179 | +0.13(+3.17%) |
Oct 22, 2014 | 4.039 | 4.039 | 3.887 | 3.949 | 145,024 | -0.04(-0.90%) |
Oct 21, 2014 | 3.958 | 4.030 | 3.940 | 3.985 | 88,840 | +0.02(+0.45%) |
Oct 20, 2014 | 3.887 | 3.949 | 3.815 | 3.967 | 102,917 | +0.02(+0.45%) |
Oct 17, 2014 | 4.021 | 4.227 | 3.824 | 3.949 | 167,213 | -0.04(-0.90%) |
Oct 16, 2014 | 3.815 | 4.093 | 3.815 | 3.985 | 106,682 | +0.08(+2.06%) |
Oct 15, 2014 | 3.761 | 3.976 | 3.720 | 3.904 | 143,136 | +0.11(+2.83%) |
Oct 14, 2014 | 3.815 | 3.904 | 3.761 | 3.797 | 150,337 | -0.03(-0.70%) |
Oct 13, 2014 | 3.851 | 3.967 | 3.806 | 3.824 | 199,381 | +0.01(+0.23%) |
Oct 10, 2014 | 3.842 | 3.896 | 3.779 | 3.815 | 234,156 | -0.04(-1.16%) |
Oct 09, 2014 | 3.896 | 3.949 | 3.806 | 3.860 | 225,105 | -0.13(-3.15%) |
Oct 08, 2014 | 3.851 | 4.028 | 3.681 | 3.985 | 519,418 | +0.12(+3.01%) |
Oct 07, 2014 | 4.102 | 4.146 | 3.869 | 3.869 | 263,206 | -0.27(-6.49%) |
Oct 06, 2014 | 4.290 | 4.361 | 4.075 | 4.137 | 202,011 | -0.03(-0.65%) |
Oct 03, 2014 | 3.994 | 4.245 | 3.994 | 4.164 | 151,512 | +0.17(+4.26%) |
Oct 02, 2014 | 4.048 | 4.084 | 3.806 | 3.994 | 538,458 | -0.05(-1.33%) |
Oct 01, 2014 | 4.281 | 4.281 | 4.003 | 4.048 | 344,795 | -0.25(-5.83%) |
Sep 30, 2014 | 4.496 | 4.496 | 4.272 | 4.299 | 373,794 | -0.20(-4.38%) |
Sep 29, 2014 | 4.433 | 4.558 | 4.370 | 4.496 | 258,853 | +0.02(+0.40%) |
Sep 26, 2014 | 4.540 | 4.596 | 4.460 | 4.478 | 175,105 | -0.06(-1.38%) |
Sep 25, 2014 | 4.719 | 4.746 | 4.415 | 4.540 | 217,118 | -0.18(-3.80%) |
Sep 24, 2014 | 4.693 | 4.782 | 4.683 | 4.719 | 80,595 | +0.01(+0.19%) |
Sep 23, 2014 | 4.693 | 4.809 | 4.666 | 4.710 | 97,196 | +0.00(+0.00%) |
Sep 22, 2014 | 4.881 | 4.890 | 4.666 | 4.710 | 197,756 | -0.17(-3.49%) |
Sep 19, 2014 | 4.907 | 4.952 | 4.845 | 4.881 | 114,034 | -0.04(-0.91%) |
Sep 18, 2014 | 4.952 | 5.033 | 4.890 | 4.925 | 111,294 | -0.04(-0.72%) |
Sep 17, 2014 | 4.916 | 5.069 | 4.916 | 4.961 | 93,976 | +0.02(+0.36%) |
Sep 16, 2014 | 5.051 | 5.051 | 4.899 | 4.943 | 125,620 | -0.11(-2.13%) |
Sep 15, 2014 | 4.997 | 5.104 | 4.728 | 5.051 | 319,535 | +0.00(+0.00%) |
Sep 12, 2014 | 5.015 | 5.122 | 4.943 | 5.051 | 117,156 | +0.00(+0.00%) |
Sep 11, 2014 | 5.051 | 5.149 | 5.024 | 5.051 | 90,409 | -0.05(-1.05%) |
Sep 10, 2014 | 5.185 | 5.221 | 5.078 | 5.104 | 122,608 | -0.04(-0.87%) |
Sep 09, 2014 | 5.104 | 5.230 | 5.033 | 5.149 | 189,448 | +0.04(+0.88%) |
Sep 08, 2014 | 5.140 | 5.194 | 5.069 | 5.104 | 131,105 | +0.02(+0.35%) |
Sep 05, 2014 | 4.970 | 5.131 | 4.970 | 5.087 | 95,149 | +0.10(+1.97%) |
Sep 04, 2014 | 5.078 | 5.230 | 4.988 | 4.988 | 156,053 | +0.02(+0.36%) |
Sep 03, 2014 | 5.024 | 5.046 | 4.934 | 4.970 | 200,609 | -0.06(-1.25%) |