Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.100 | 4.360 | 4.100 | 4.130 | 662,610 | +0.01(+0.24%) |
Nov 26, 2014 | 4.000 | 4.120 | 4.120 | 4.120 | 873,500 | +0.13(+3.26%) |
Nov 25, 2014 | 3.910 | 4.100 | 3.879 | 3.990 | 912,988 | +0.10(+2.57%) |
Nov 24, 2014 | 3.720 | 3.900 | 3.690 | 3.890 | 568,821 | +0.17(+4.57%) |
Nov 21, 2014 | 3.800 | 3.800 | 3.670 | 3.720 | 368,955 | -0.02(-0.67%) |
Nov 20, 2014 | 3.710 | 3.780 | 3.630 | 3.745 | 334,791 | +0.02(+0.67%) |
Nov 19, 2014 | 3.830 | 3.830 | 3.700 | 3.720 | 318,453 | -0.08(-2.11%) |
Nov 18, 2014 | 3.790 | 3.900 | 3.750 | 3.800 | 380,452 | +0.01(+0.26%) |
Nov 17, 2014 | 3.740 | 3.850 | 3.710 | 3.790 | 418,042 | +0.03(+0.80%) |
Nov 14, 2014 | 3.810 | 3.810 | 3.690 | 3.760 | 409,987 | -0.04(-1.05%) |
Nov 13, 2014 | 3.900 | 3.990 | 3.780 | 3.800 | 484,154 | -0.09(-2.31%) |
Nov 12, 2014 | 3.740 | 3.890 | 3.719 | 3.890 | 411,604 | +0.12(+3.18%) |
Nov 11, 2014 | 3.750 | 3.790 | 3.670 | 3.770 | 445,229 | +0.05(+1.34%) |
Nov 10, 2014 | 3.640 | 3.740 | 3.520 | 3.720 | 539,361 | +0.11(+3.05%) |
Nov 07, 2014 | 3.530 | 3.675 | 3.420 | 3.610 | 681,811 | +0.05(+1.55%) |
Nov 06, 2014 | 3.650 | 3.710 | 3.350 | 3.555 | 1,674,226 | -0.17(-4.44%) |
Nov 05, 2014 | 3.880 | 3.880 | 3.690 | 3.720 | 468,343 | -0.11(-2.87%) |
Nov 04, 2014 | 3.820 | 3.870 | 3.760 | 3.830 | 351,822 | +0.00(+0.00%) |
Nov 03, 2014 | 3.950 | 4.060 | 3.770 | 3.830 | 703,472 | -0.12(-3.04%) |
Oct 31, 2014 | 4.110 | 4.150 | 3.940 | 3.950 | 849,197 | -0.05(-1.25%) |
Oct 30, 2014 | 3.980 | 4.130 | 3.890 | 4.000 | 1,387,673 | +0.03(+0.76%) |
Oct 29, 2014 | 3.780 | 3.980 | 3.770 | 3.970 | 1,076,503 | +0.18(+4.75%) |
Oct 28, 2014 | 3.800 | 3.840 | 3.730 | 3.790 | 745,606 | +0.03(+0.80%) |
Oct 27, 2014 | 3.720 | 3.780 | 3.780 | 3.760 | 455,809 | -0.02(-0.53%) |
Oct 24, 2014 | 3.770 | 3.830 | 3.720 | 3.780 | 366,038 | +0.02(+0.53%) |
Oct 23, 2014 | 3.710 | 3.850 | 3.670 | 3.760 | 818,915 | +0.12(+3.30%) |
Oct 22, 2014 | 3.650 | 3.793 | 3.610 | 3.640 | 594,090 | -0.01(-0.27%) |
Oct 21, 2014 | 3.700 | 3.720 | 3.595 | 3.650 | 323,851 | +0.00(+0.00%) |
Oct 20, 2014 | 3.650 | 3.730 | 3.600 | 3.650 | 529,410 | +0.01(+0.27%) |
Oct 17, 2014 | 3.790 | 3.790 | 3.610 | 3.640 | 840,316 | -0.08(-2.15%) |
Oct 16, 2014 | 3.430 | 3.750 | 3.400 | 3.720 | 1,065,957 | +0.19(+5.38%) |
Oct 15, 2014 | 3.300 | 3.540 | 3.210 | 3.530 | 935,550 | +0.19(+5.69%) |
Oct 14, 2014 | 3.350 | 3.470 | 3.300 | 3.340 | 759,274 | +0.00(+0.00%) |
Oct 13, 2014 | 3.200 | 3.390 | 3.150 | 3.340 | 773,000 | +0.15(+4.70%) |
Oct 10, 2014 | 3.210 | 3.360 | 3.190 | 3.190 | 706,363 | -0.07(-2.15%) |
Oct 09, 2014 | 3.400 | 3.450 | 3.220 | 3.260 | 702,835 | -0.17(-4.96%) |
Oct 08, 2014 | 3.330 | 3.450 | 3.260 | 3.430 | 609,515 | +0.09(+2.69%) |
Oct 07, 2014 | 3.470 | 3.470 | 3.340 | 3.340 | 540,029 | -0.18(-5.11%) |
Oct 06, 2014 | 3.690 | 3.690 | 3.520 | 3.520 | 707,913 | -0.17(-4.48%) |
Oct 03, 2014 | 3.820 | 3.860 | 3.670 | 3.685 | 814,014 | -0.04(-0.94%) |
Oct 02, 2014 | 3.650 | 3.760 | 3.620 | 3.720 | 802,099 | +0.07(+1.92%) |
Oct 01, 2014 | 3.720 | 3.760 | 3.630 | 3.650 | 951,235 | -0.07(-1.88%) |
Sep 30, 2014 | 3.760 | 3.990 | 3.690 | 3.720 | 1,685,057 | -0.12(-3.12%) |
Sep 29, 2014 | 3.560 | 3.940 | 3.500 | 3.840 | 1,782,411 | +0.32(+9.09%) |
Sep 26, 2014 | 3.480 | 3.570 | 3.440 | 3.520 | 630,872 | +0.11(+3.23%) |
Sep 25, 2014 | 3.540 | 3.610 | 3.370 | 3.410 | 802,305 | -0.14(-3.94%) |
Sep 24, 2014 | 3.360 | 3.570 | 3.350 | 3.550 | 1,006,184 | +0.22(+6.61%) |
Sep 23, 2014 | 3.280 | 3.420 | 3.188 | 3.330 | 1,339,660 | +0.15(+4.72%) |
Sep 22, 2014 | 3.240 | 3.260 | 3.150 | 3.180 | 770,722 | -0.09(-2.75%) |
Sep 19, 2014 | 3.250 | 3.300 | 3.190 | 3.270 | 1,009,765 | +0.03(+0.93%) |
Sep 18, 2014 | 3.290 | 3.300 | 3.200 | 3.240 | 469,130 | -0.04(-1.22%) |
Sep 17, 2014 | 3.120 | 3.355 | 3.080 | 3.280 | 629,623 | +0.01(+0.31%) |
Sep 16, 2014 | 3.200 | 3.305 | 3.180 | 3.270 | 477,890 | +0.05(+1.55%) |
Sep 15, 2014 | 3.290 | 3.290 | 3.200 | 3.220 | 441,533 | -0.10(-3.01%) |
Sep 12, 2014 | 3.270 | 3.320 | 3.255 | 3.320 | 433,007 | +0.03(+0.91%) |
Sep 11, 2014 | 3.200 | 3.290 | 3.180 | 3.290 | 479,472 | +0.07(+2.17%) |
Sep 10, 2014 | 3.180 | 3.230 | 3.160 | 3.220 | 506,019 | +0.04(+1.26%) |
Sep 09, 2014 | 3.230 | 3.250 | 3.160 | 3.180 | 444,995 | -0.06(-1.85%) |
Sep 08, 2014 | 3.200 | 3.260 | 3.160 | 3.240 | 532,911 | +0.03(+0.93%) |
Sep 05, 2014 | 3.240 | 3.260 | 3.160 | 3.210 | 614,976 | -0.05(-1.53%) |
Sep 04, 2014 | 3.330 | 3.340 | 3.250 | 3.260 | 377,103 | -0.07(-2.10%) |
Sep 03, 2014 | 3.310 | 3.354 | 3.240 | 3.330 | 574,500 | +0.04(+1.22%) |