Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.277 | 3.355 | 3.277 | 3.330 | 54,747 | +0.05(+1.52%) |
Nov 26, 2014 | 3.287 | 3.280 | 3.280 | 3.280 | 19,978 | +0.01(+0.22%) |
Nov 25, 2014 | 3.188 | 3.540 | 3.188 | 3.273 | 16,163 | +0.05(+1.54%) |
Nov 24, 2014 | 3.355 | 3.355 | 3.049 | 3.223 | 111,431 | -0.19(-5.52%) |
Nov 21, 2014 | 3.415 | 3.465 | 3.369 | 3.412 | 33,848 | -0.02(-0.62%) |
Nov 20, 2014 | 3.476 | 3.476 | 3.362 | 3.433 | 7,375 | -0.07(-1.93%) |
Nov 19, 2014 | 3.554 | 3.554 | 3.447 | 3.500 | 19,027 | -0.03(-0.81%) |
Nov 18, 2014 | 3.518 | 3.540 | 3.454 | 3.529 | 20,029 | +0.00(+0.10%) |
Nov 17, 2014 | 3.486 | 3.525 | 3.414 | 3.525 | 23,220 | +0.01(+0.30%) |
Nov 14, 2014 | 3.472 | 3.515 | 3.472 | 3.515 | 13,973 | +0.07(+2.06%) |
Nov 13, 2014 | 3.341 | 3.479 | 3.341 | 3.444 | 13,765 | -0.03(-0.92%) |
Nov 12, 2014 | 3.461 | 3.500 | 3.429 | 3.476 | 32,998 | -0.01(-0.20%) |
Nov 11, 2014 | 3.536 | 3.536 | 3.451 | 3.483 | 27,821 | +0.01(+0.20%) |
Nov 10, 2014 | 3.468 | 3.543 | 3.468 | 3.476 | 34,692 | +0.00(+0.00%) |
Nov 07, 2014 | 3.547 | 3.547 | 3.468 | 3.476 | 30,595 | -0.07(-2.00%) |
Nov 06, 2014 | 3.536 | 3.547 | 3.479 | 3.547 | 33,955 | +0.06(+1.73%) |
Nov 05, 2014 | 3.550 | 3.550 | 3.465 | 3.486 | 52,491 | -0.02(-0.61%) |
Nov 04, 2014 | 3.572 | 3.572 | 3.451 | 3.508 | 26,369 | -0.04(-1.00%) |
Nov 03, 2014 | 3.572 | 3.586 | 3.529 | 3.543 | 139,314 | +0.07(+1.94%) |
Oct 31, 2014 | 3.476 | 3.547 | 3.447 | 3.476 | 130,358 | +0.09(+2.66%) |
Oct 30, 2014 | 3.415 | 3.415 | 3.341 | 3.386 | 52,603 | -0.06(-1.78%) |
Oct 29, 2014 | 3.387 | 3.490 | 3.376 | 3.447 | 84,665 | +0.10(+2.86%) |
Oct 28, 2014 | 3.152 | 3.387 | 3.142 | 3.351 | 128,095 | +0.23(+7.40%) |
Oct 27, 2014 | 3.145 | 3.156 | 3.014 | 3.120 | 68,285 | +0.11(+3.54%) |
Oct 24, 2014 | 3.056 | 3.191 | 3.010 | 3.014 | 57,384 | +0.01(+0.24%) |
Oct 23, 2014 | 2.807 | 3.251 | 2.807 | 3.006 | 350,052 | +0.34(+12.80%) |
Oct 22, 2014 | 2.736 | 2.736 | 2.665 | 2.665 | 16,965 | -0.09(-3.35%) |
Oct 21, 2014 | 2.694 | 2.768 | 2.687 | 2.758 | 28,291 | +0.04(+1.64%) |
Oct 20, 2014 | 2.701 | 2.735 | 2.690 | 2.713 | 38,272 | +0.00(+0.07%) |
Oct 17, 2014 | 2.722 | 2.800 | 2.669 | 2.712 | 21,107 | -0.02(-0.91%) |
Oct 16, 2014 | 2.719 | 2.736 | 2.715 | 2.736 | 5,501 | +0.00(+0.00%) |
Oct 15, 2014 | 2.669 | 2.736 | 2.669 | 2.736 | 29,776 | -0.04(-1.28%) |
Oct 14, 2014 | 2.712 | 2.772 | 2.694 | 2.772 | 25,148 | -0.03(-1.14%) |
Oct 13, 2014 | 2.800 | 2.807 | 2.800 | 2.804 | 6,612 | +0.00(+0.00%) |
Oct 10, 2014 | 2.786 | 2.843 | 2.655 | 2.804 | 123,705 | +0.01(+0.19%) |
Oct 09, 2014 | 2.765 | 2.807 | 2.758 | 2.799 | 30,528 | -0.01(-0.51%) |
Oct 08, 2014 | 2.857 | 2.857 | 2.765 | 2.813 | 68,026 | -0.07(-2.28%) |
Oct 07, 2014 | 2.886 | 2.911 | 2.879 | 2.879 | 32,709 | -0.01(-0.37%) |
Oct 06, 2014 | 2.921 | 2.982 | 2.882 | 2.889 | 63,307 | -0.09(-3.10%) |
Oct 03, 2014 | 2.978 | 2.982 | 2.973 | 2.982 | 6,818 | +0.00(+0.00%) |
Oct 02, 2014 | 2.886 | 2.982 | 2.886 | 2.982 | 7,175 | +0.00(+0.05%) |
Oct 01, 2014 | 2.982 | 3.006 | 2.889 | 2.980 | 8,267 | -0.02(-0.64%) |
Sep 30, 2014 | 3.014 | 3.014 | 2.996 | 2.999 | 4,355 | +0.01(+0.36%) |
Sep 29, 2014 | 2.957 | 3.017 | 2.953 | 2.989 | 17,767 | +0.00(+0.12%) |
Sep 26, 2014 | 3.000 | 3.000 | 2.974 | 2.985 | 5,650 | -0.02(-0.59%) |
Sep 25, 2014 | 3.014 | 3.014 | 2.985 | 3.003 | 6,671 | -0.01(-0.35%) |
Sep 24, 2014 | 3.017 | 3.017 | 2.971 | 3.014 | 11,309 | +0.03(+0.95%) |
Sep 23, 2014 | 2.978 | 2.996 | 2.967 | 2.985 | 10,622 | -0.02(-0.71%) |
Sep 22, 2014 | 2.999 | 3.008 | 2.957 | 3.006 | 16,908 | -0.01(-0.47%) |
Sep 19, 2014 | 2.882 | 3.017 | 2.882 | 3.021 | 58,616 | +0.02(+0.71%) |
Sep 18, 2014 | 2.985 | 3.024 | 2.957 | 2.999 | 19,452 | +0.04(+1.20%) |
Sep 17, 2014 | 2.924 | 3.063 | 2.918 | 2.964 | 16,104 | +0.01(+0.24%) |
Sep 16, 2014 | 2.950 | 3.007 | 2.918 | 2.957 | 11,078 | -0.01(-0.24%) |
Sep 15, 2014 | 2.950 | 3.124 | 2.896 | 2.964 | 44,687 | +0.00(+0.00%) |
Sep 12, 2014 | 2.879 | 2.985 | 2.879 | 2.964 | 48,832 | +0.05(+1.71%) |
Sep 11, 2014 | 2.982 | 3.045 | 2.882 | 2.914 | 86,508 | -0.08(-2.61%) |
Sep 10, 2014 | 3.099 | 3.113 | 2.974 | 2.992 | 100,116 | -0.12(-3.88%) |
Sep 09, 2014 | 3.234 | 3.237 | 3.113 | 3.113 | 38,536 | -0.12(-3.63%) |
Sep 08, 2014 | 3.309 | 3.309 | 3.230 | 3.230 | 31,971 | -0.07(-2.26%) |
Sep 05, 2014 | 3.309 | 3.309 | 3.294 | 3.305 | 8,841 | +0.00(+0.00%) |
Sep 04, 2014 | 3.312 | 3.323 | 3.294 | 3.305 | 22,618 | -0.03(-0.96%) |
Sep 03, 2014 | 3.337 | 3.344 | 3.287 | 3.337 | 25,916 | +0.00(+0.00%) |