Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.578 | 3.581 | 3.578 | 3.578 | 9,825 | -0.02(-0.63%) |
Nov 26, 2014 | 3.638 | 3.600 | 3.600 | 3.600 | 33,990 | -0.11(-2.94%) |
Nov 25, 2014 | 3.619 | 3.724 | 3.510 | 3.709 | 127,337 | +0.09(+2.50%) |
Nov 24, 2014 | 3.755 | 3.755 | 3.540 | 3.619 | 74,998 | -0.10(-2.73%) |
Nov 21, 2014 | 3.766 | 3.766 | 3.691 | 3.721 | 34,738 | -0.05(-1.20%) |
Nov 20, 2014 | 3.668 | 3.766 | 3.660 | 3.766 | 101,829 | +0.06(+1.73%) |
Nov 19, 2014 | 3.706 | 3.724 | 3.615 | 3.702 | 52,899 | -0.02(-0.61%) |
Nov 18, 2014 | 3.770 | 3.947 | 3.706 | 3.724 | 69,695 | -0.06(-1.54%) |
Nov 17, 2014 | 3.841 | 3.841 | 3.777 | 3.783 | 133,968 | -0.18(-4.52%) |
Nov 14, 2014 | 3.849 | 3.962 | 3.841 | 3.962 | 1,194 | +0.11(+2.94%) |
Nov 13, 2014 | 3.864 | 3.875 | 3.826 | 3.849 | 33,408 | +0.03(+0.69%) |
Nov 12, 2014 | 3.898 | 3.898 | 3.822 | 3.822 | 162,525 | -0.13(-3.24%) |
Nov 11, 2014 | 3.958 | 3.958 | 3.950 | 3.950 | 1,221 | +0.00(+0.10%) |
Nov 10, 2014 | 3.965 | 3.965 | 3.947 | 3.947 | 4,904 | +0.07(+1.75%) |
Nov 07, 2014 | 3.913 | 3.913 | 3.860 | 3.879 | 13,221 | -0.04(-0.96%) |
Nov 06, 2014 | 3.916 | 3.916 | 3.879 | 3.916 | 19,623 | +0.03(+0.87%) |
Nov 05, 2014 | 3.969 | 3.969 | 3.883 | 3.883 | 14,111 | -0.06(-1.42%) |
Nov 04, 2014 | 3.822 | 3.950 | 3.822 | 3.938 | 6,160 | +0.02(+0.56%) |
Nov 03, 2014 | 3.965 | 3.965 | 3.916 | 3.916 | 16,949 | -0.07(-1.70%) |
Oct 31, 2014 | 3.973 | 3.992 | 3.973 | 3.984 | 15,980 | -0.00(-0.09%) |
Oct 30, 2014 | 3.935 | 3.999 | 3.935 | 3.988 | 21,453 | +0.06(+1.53%) |
Oct 29, 2014 | 3.894 | 3.954 | 3.894 | 3.928 | 19,238 | +0.04(+1.07%) |
Oct 28, 2014 | 3.886 | 3.886 | 3.886 | 3.886 | 496 | -0.18(-4.44%) |
Oct 24, 2014 | 3.924 | 4.067 | 4.067 | 4.067 | 231 | +0.03(+0.84%) |
Oct 23, 2014 | 4.078 | 4.142 | 4.014 | 4.033 | 6,705 | -0.11(-2.55%) |
Oct 22, 2014 | 3.994 | 4.139 | 3.958 | 4.139 | 14,076 | +0.04(+0.92%) |
Oct 21, 2014 | 4.105 | 4.214 | 4.007 | 4.101 | 37,866 | +0.13(+3.22%) |
Oct 20, 2014 | 4.048 | 4.048 | 3.973 | 3.973 | 12,363 | -0.17(-4.09%) |
Oct 17, 2014 | 4.086 | 4.086 | 4.067 | 4.142 | 32,598 | +0.00(+0.00%) |
Oct 16, 2014 | 3.947 | 4.142 | 3.947 | 4.142 | 5,297 | +0.18(+4.66%) |
Oct 15, 2014 | 3.950 | 3.992 | 3.950 | 3.958 | 29,653 | +0.00(+0.10%) |
Oct 14, 2014 | 4.029 | 4.029 | 3.954 | 3.954 | 18,973 | -0.03(-0.66%) |
Oct 13, 2014 | 4.048 | 4.048 | 3.980 | 3.980 | 6,022 | -0.06(-1.58%) |
Oct 10, 2014 | 4.026 | 4.044 | 4.022 | 4.044 | 4,923 | +0.03(+0.75%) |
Oct 09, 2014 | 3.992 | 4.105 | 3.992 | 4.014 | 13,564 | -0.08(-1.93%) |
Oct 08, 2014 | 4.056 | 4.429 | 4.048 | 4.093 | 32,577 | +0.01(+0.18%) |
Oct 07, 2014 | 3.999 | 4.086 | 3.999 | 4.086 | 28,429 | -0.11(-2.69%) |
Oct 06, 2014 | 4.052 | 4.209 | 3.894 | 4.199 | 60,879 | +0.06(+1.36%) |
Oct 03, 2014 | 4.029 | 4.214 | 4.024 | 4.142 | 93,682 | +0.08(+1.95%) |
Oct 02, 2014 | 3.935 | 4.067 | 3.788 | 4.063 | 139,441 | +0.11(+2.86%) |
Oct 01, 2014 | 4.157 | 4.365 | 3.841 | 3.950 | 125,571 | -0.33(-7.74%) |
Sep 30, 2014 | 4.346 | 4.346 | 4.278 | 4.282 | 22,794 | -0.02(-0.52%) |
Sep 29, 2014 | 4.372 | 4.372 | 4.293 | 4.304 | 68,349 | -0.11(-2.39%) |
Sep 26, 2014 | 4.410 | 4.410 | 4.376 | 4.410 | 3,053 | +0.00(+0.00%) |
Sep 25, 2014 | 4.374 | 4.410 | 4.372 | 4.410 | 3,558 | -0.01(-0.17%) |
Sep 24, 2014 | 4.395 | 4.417 | 4.395 | 4.417 | 12,794 | +0.00(+0.00%) |
Sep 23, 2014 | 4.421 | 4.421 | 4.414 | 4.417 | 18,479 | +0.08(+1.91%) |
Sep 22, 2014 | 4.338 | 4.338 | 4.297 | 4.334 | 3,247 | -0.03(-0.60%) |
Sep 19, 2014 | 4.342 | 4.406 | 4.293 | 4.361 | 24,132 | +0.03(+0.61%) |
Sep 18, 2014 | 4.402 | 4.402 | 4.316 | 4.334 | 23,962 | +0.03(+0.70%) |
Sep 17, 2014 | 4.301 | 4.444 | 4.289 | 4.304 | 7,703 | +0.01(+0.28%) |
Sep 16, 2014 | 4.259 | 4.292 | 4.240 | 4.292 | 12,350 | +0.03(+0.61%) |
Sep 15, 2014 | 4.270 | 4.312 | 4.252 | 4.266 | 9,296 | -0.03(-0.63%) |
Sep 12, 2014 | 4.244 | 4.368 | 4.240 | 4.293 | 10,239 | -0.02(-0.44%) |
Sep 11, 2014 | 4.270 | 4.365 | 4.270 | 4.312 | 44,333 | -0.08(-1.72%) |
Sep 10, 2014 | 4.274 | 4.444 | 4.274 | 4.387 | 74,257 | +0.06(+1.39%) |
Sep 09, 2014 | 4.252 | 4.390 | 4.308 | 4.327 | 30,466 | +0.02(+0.44%) |
Sep 08, 2014 | 4.210 | 4.308 | 4.210 | 4.308 | 22,478 | +0.02(+0.53%) |
Sep 05, 2014 | 4.203 | 4.368 | 4.203 | 4.285 | 122,358 | +0.07(+1.61%) |
Sep 04, 2014 | 4.274 | 4.421 | 4.188 | 4.218 | 95,426 | -0.11(-2.61%) |
Sep 03, 2014 | 4.361 | 4.361 | 4.293 | 4.331 | 28,764 | -0.03(-0.69%) |