Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.770 | 3.900 | 3.600 | 3.600 | 421,667 | -0.37(-9.32%) |
Nov 26, 2014 | 4.100 | 3.970 | 3.970 | 3.970 | 332,300 | -0.13(-3.17%) |
Nov 25, 2014 | 4.090 | 4.120 | 3.880 | 4.100 | 634,559 | +0.05(+1.23%) |
Nov 24, 2014 | 3.940 | 4.140 | 3.900 | 4.050 | 478,062 | +0.13(+3.32%) |
Nov 21, 2014 | 3.970 | 4.140 | 3.900 | 3.920 | 607,256 | +0.09(+2.35%) |
Nov 20, 2014 | 3.810 | 3.900 | 3.725 | 3.830 | 490,128 | +0.11(+2.96%) |
Nov 19, 2014 | 3.910 | 3.960 | 3.660 | 3.720 | 684,607 | -0.19(-4.86%) |
Nov 18, 2014 | 4.060 | 4.070 | 3.810 | 3.910 | 662,606 | +0.13(+3.44%) |
Nov 17, 2014 | 3.710 | 3.830 | 3.660 | 3.780 | 446,145 | +0.06(+1.61%) |
Nov 14, 2014 | 3.490 | 3.840 | 3.470 | 3.720 | 862,732 | +0.17(+4.79%) |
Nov 13, 2014 | 3.740 | 3.770 | 3.500 | 3.550 | 616,265 | -0.08(-2.20%) |
Nov 12, 2014 | 3.870 | 3.970 | 3.570 | 3.630 | 1,062,748 | -0.23(-5.96%) |
Nov 11, 2014 | 3.810 | 3.950 | 3.600 | 3.860 | 566,709 | +0.24(+6.63%) |
Nov 10, 2014 | 4.000 | 4.000 | 3.600 | 3.620 | 624,646 | -0.41(-10.17%) |
Nov 07, 2014 | 3.770 | 4.050 | 3.750 | 4.030 | 824,755 | +0.40(+11.02%) |
Nov 06, 2014 | 3.570 | 3.860 | 3.510 | 3.630 | 684,768 | +0.12(+3.42%) |
Nov 05, 2014 | 3.530 | 3.730 | 3.500 | 3.510 | 768,445 | -0.23(-6.15%) |
Nov 04, 2014 | 3.780 | 3.950 | 3.720 | 3.740 | 551,607 | -0.20(-5.08%) |
Nov 03, 2014 | 3.930 | 4.110 | 3.870 | 3.940 | 808,508 | +0.05(+1.29%) |
Oct 31, 2014 | 4.000 | 4.090 | 3.840 | 3.890 | 1,450,304 | -0.30(-7.16%) |
Oct 30, 2014 | 4.550 | 4.550 | 4.170 | 4.190 | 697,915 | -0.44(-9.50%) |
Oct 29, 2014 | 4.850 | 4.880 | 4.580 | 4.630 | 493,774 | -0.25(-5.12%) |
Oct 28, 2014 | 4.750 | 4.990 | 4.620 | 4.880 | 333,873 | +0.24(+5.17%) |
Oct 27, 2014 | 4.680 | 4.760 | 4.760 | 4.640 | 320,949 | -0.12(-2.52%) |
Oct 24, 2014 | 4.930 | 4.930 | 4.740 | 4.760 | 276,063 | -0.17(-3.45%) |
Oct 23, 2014 | 4.610 | 4.950 | 4.610 | 4.930 | 505,497 | +0.24(+5.12%) |
Oct 22, 2014 | 4.840 | 4.940 | 4.660 | 4.690 | 349,403 | -0.18(-3.70%) |
Oct 21, 2014 | 4.970 | 4.990 | 4.820 | 4.870 | 516,052 | -0.25(-4.88%) |
Oct 20, 2014 | 5.150 | 5.270 | 4.960 | 5.120 | 348,339 | +0.07(+1.39%) |
Oct 17, 2014 | 5.250 | 5.267 | 5.000 | 5.050 | 541,602 | -0.16(-3.07%) |
Oct 16, 2014 | 5.020 | 5.350 | 5.020 | 5.210 | 454,363 | +0.03(+0.58%) |
Oct 15, 2014 | 4.950 | 5.220 | 4.780 | 5.180 | 867,145 | +0.41(+8.60%) |
Oct 14, 2014 | 4.610 | 4.945 | 4.590 | 4.770 | 632,146 | +0.20(+4.38%) |
Oct 13, 2014 | 4.390 | 4.720 | 4.390 | 4.570 | 617,498 | +0.19(+4.34%) |
Oct 10, 2014 | 4.510 | 4.630 | 4.300 | 4.380 | 598,580 | -0.09(-2.01%) |
Oct 09, 2014 | 4.750 | 4.800 | 4.410 | 4.470 | 842,190 | -0.30(-6.29%) |
Oct 08, 2014 | 4.350 | 4.820 | 4.160 | 4.770 | 705,929 | +0.45(+10.42%) |
Oct 07, 2014 | 4.640 | 4.700 | 4.320 | 4.320 | 821,759 | -0.38(-8.09%) |
Oct 06, 2014 | 4.740 | 4.838 | 4.480 | 4.700 | 631,554 | +0.01(+0.21%) |
Oct 03, 2014 | 5.230 | 5.290 | 4.680 | 4.690 | 743,095 | -0.60(-11.34%) |
Oct 02, 2014 | 5.130 | 5.360 | 5.120 | 5.290 | 390,023 | +0.18(+3.52%) |
Oct 01, 2014 | 5.170 | 5.272 | 5.110 | 5.110 | 345,633 | -0.01(-0.20%) |
Sep 30, 2014 | 5.280 | 5.324 | 5.120 | 5.120 | 389,691 | -0.19(-3.58%) |
Sep 29, 2014 | 5.310 | 5.380 | 5.280 | 5.310 | 310,088 | +0.03(+0.57%) |
Sep 26, 2014 | 5.270 | 5.360 | 5.230 | 5.280 | 241,126 | -0.08(-1.49%) |
Sep 25, 2014 | 5.250 | 5.420 | 5.110 | 5.360 | 446,599 | +0.02(+0.37%) |
Sep 24, 2014 | 5.340 | 5.430 | 5.270 | 5.340 | 301,895 | -0.03(-0.56%) |
Sep 23, 2014 | 5.460 | 5.460 | 5.290 | 5.370 | 403,664 | +0.12(+2.29%) |
Sep 22, 2014 | 5.400 | 5.440 | 5.180 | 5.250 | 587,436 | -0.18(-3.31%) |
Sep 19, 2014 | 5.820 | 5.920 | 5.430 | 5.430 | 1,209,473 | -0.40(-6.86%) |
Sep 18, 2014 | 5.770 | 5.880 | 5.695 | 5.830 | 421,307 | +0.04(+0.69%) |
Sep 17, 2014 | 5.770 | 6.040 | 5.740 | 5.790 | 586,456 | -0.01(-0.17%) |
Sep 16, 2014 | 5.710 | 5.870 | 5.620 | 5.800 | 365,516 | +0.09(+1.58%) |
Sep 15, 2014 | 5.660 | 5.770 | 5.500 | 5.710 | 519,777 | +0.05(+0.88%) |
Sep 12, 2014 | 5.720 | 5.820 | 5.623 | 5.660 | 387,465 | -0.19(-3.25%) |
Sep 11, 2014 | 5.540 | 5.880 | 5.490 | 5.850 | 518,292 | +0.20(+3.54%) |
Sep 10, 2014 | 5.600 | 5.730 | 5.560 | 5.650 | 379,154 | -0.01(-0.18%) |
Sep 09, 2014 | 5.500 | 5.670 | 5.410 | 5.660 | 615,333 | +0.18(+3.28%) |
Sep 08, 2014 | 5.700 | 5.710 | 5.350 | 5.480 | 905,306 | -0.25(-4.36%) |
Sep 05, 2014 | 5.710 | 5.790 | 5.550 | 5.730 | 465,234 | +0.10(+1.78%) |
Sep 04, 2014 | 5.900 | 6.020 | 5.600 | 5.630 | 762,875 | -0.20(-3.43%) |
Sep 03, 2014 | 5.930 | 5.930 | 5.877 | 5.830 | 455,105 | -0.04(-0.68%) |