Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.836 | 3.888 | 3.794 | 3.794 | 5,599 | -0.07(-1.89%) |
Nov 26, 2014 | 3.851 | 3.867 | 3.867 | 3.867 | 24,495 | +0.01(+0.27%) |
Nov 25, 2014 | 3.789 | 3.856 | 3.789 | 3.856 | 4,257 | +0.07(+1.93%) |
Nov 24, 2014 | 3.825 | 3.825 | 3.752 | 3.783 | 19,023 | +0.03(+0.70%) |
Nov 21, 2014 | 3.789 | 3.856 | 3.747 | 3.757 | 26,984 | -0.07(-1.91%) |
Nov 20, 2014 | 3.741 | 3.872 | 3.741 | 3.830 | 16,895 | +0.07(+1.88%) |
Nov 19, 2014 | 3.762 | 3.888 | 3.721 | 3.760 | 40,037 | -0.16(-4.04%) |
Nov 18, 2014 | 3.809 | 3.918 | 3.693 | 3.918 | 27,694 | +0.15(+3.85%) |
Nov 17, 2014 | 3.710 | 3.789 | 3.710 | 3.773 | 16,991 | +0.04(+0.98%) |
Nov 14, 2014 | 3.794 | 3.851 | 3.721 | 3.736 | 20,392 | -0.12(-3.12%) |
Nov 13, 2014 | 3.762 | 3.862 | 3.710 | 3.856 | 90,325 | +0.11(+2.93%) |
Nov 12, 2014 | 3.768 | 3.778 | 3.736 | 3.747 | 8,772 | -0.02(-0.42%) |
Nov 11, 2014 | 3.762 | 3.830 | 3.741 | 3.762 | 34,243 | +0.00(+0.00%) |
Nov 10, 2014 | 3.762 | 3.846 | 3.757 | 3.762 | 12,138 | +0.01(+0.28%) |
Nov 07, 2014 | 3.793 | 3.830 | 3.752 | 3.752 | 16,306 | -0.08(-2.05%) |
Nov 06, 2014 | 3.846 | 3.914 | 3.799 | 3.830 | 20,648 | +0.03(+0.83%) |
Nov 05, 2014 | 3.828 | 3.919 | 3.799 | 3.799 | 6,223 | +0.03(+0.69%) |
Nov 04, 2014 | 3.726 | 3.815 | 3.726 | 3.773 | 25,710 | +0.00(+0.00%) |
Nov 03, 2014 | 3.799 | 3.883 | 3.752 | 3.773 | 25,126 | +0.03(+0.70%) |
Oct 31, 2014 | 3.804 | 3.870 | 3.731 | 3.747 | 60,475 | -0.09(-2.45%) |
Oct 30, 2014 | 3.856 | 3.909 | 3.820 | 3.841 | 28,469 | +0.01(+0.27%) |
Oct 29, 2014 | 3.731 | 3.898 | 3.726 | 3.830 | 125,295 | +0.12(+3.24%) |
Oct 28, 2014 | 3.841 | 3.841 | 3.710 | 3.710 | 30,563 | -0.11(-3.01%) |
Oct 27, 2014 | 3.794 | 3.851 | 3.815 | 3.825 | 37,301 | +0.01(+0.27%) |
Oct 24, 2014 | 3.919 | 3.919 | 3.815 | 3.815 | 8,531 | -0.08(-2.14%) |
Oct 23, 2014 | 3.998 | 3.998 | 3.893 | 3.898 | 18,556 | -0.09(-2.23%) |
Oct 22, 2014 | 3.992 | 3.992 | 3.867 | 3.987 | 13,617 | +0.05(+1.19%) |
Oct 21, 2014 | 3.935 | 3.982 | 3.893 | 3.940 | 19,622 | +0.04(+1.07%) |
Oct 20, 2014 | 3.930 | 3.930 | 3.789 | 3.898 | 18,120 | -0.04(-0.93%) |
Oct 17, 2014 | 3.804 | 3.935 | 3.804 | 3.935 | 20,803 | +0.15(+3.86%) |
Oct 16, 2014 | 3.820 | 3.804 | 3.789 | 3.789 | 21,724 | -0.02(-0.41%) |
Oct 15, 2014 | 3.789 | 3.902 | 3.789 | 3.804 | 61,308 | +0.01(+0.34%) |
Oct 14, 2014 | 3.830 | 3.862 | 3.789 | 3.791 | 28,335 | -0.01(-0.34%) |
Oct 13, 2014 | 3.893 | 3.893 | 3.804 | 3.804 | 31,874 | -0.08(-1.95%) |
Oct 10, 2014 | 3.905 | 3.935 | 3.846 | 3.880 | 15,925 | -0.04(-1.13%) |
Oct 09, 2014 | 3.951 | 4.008 | 3.898 | 3.924 | 39,664 | -0.03(-0.66%) |
Oct 08, 2014 | 3.956 | 4.003 | 3.945 | 3.951 | 15,089 | -0.01(-0.13%) |
Oct 07, 2014 | 4.018 | 4.045 | 3.945 | 3.956 | 15,468 | -0.02(-0.39%) |
Oct 06, 2014 | 3.914 | 3.992 | 3.914 | 3.971 | 6,835 | +0.05(+1.20%) |
Oct 03, 2014 | 3.930 | 4.018 | 3.872 | 3.924 | 22,323 | +0.02(+0.54%) |
Oct 02, 2014 | 3.872 | 3.930 | 3.830 | 3.903 | 11,413 | +0.07(+1.91%) |
Oct 01, 2014 | 3.867 | 3.961 | 3.820 | 3.830 | 25,027 | -0.06(-1.61%) |
Sep 30, 2014 | 3.919 | 3.971 | 3.862 | 3.893 | 27,947 | -0.01(-0.27%) |
Sep 29, 2014 | 3.898 | 3.919 | 3.851 | 3.903 | 12,368 | -0.03(-0.66%) |
Sep 26, 2014 | 3.888 | 3.935 | 3.809 | 3.930 | 11,483 | -0.02(-0.40%) |
Sep 25, 2014 | 3.820 | 3.945 | 3.820 | 3.945 | 5,262 | +0.03(+0.67%) |
Sep 24, 2014 | 3.862 | 3.919 | 3.841 | 3.919 | 24,728 | +0.04(+0.94%) |
Sep 23, 2014 | 3.883 | 3.883 | 3.809 | 3.883 | 4,370 | +0.00(+0.00%) |
Sep 22, 2014 | 3.762 | 3.956 | 3.762 | 3.883 | 14,922 | +0.13(+3.48%) |
Sep 19, 2014 | 3.841 | 3.909 | 3.789 | 3.752 | 49,640 | -0.11(-2.97%) |
Sep 18, 2014 | 3.846 | 3.935 | 3.841 | 3.867 | 25,434 | +0.02(+0.54%) |
Sep 17, 2014 | 3.893 | 3.909 | 3.825 | 3.846 | 34,009 | -0.08(-2.00%) |
Sep 16, 2014 | 3.982 | 4.024 | 3.924 | 3.924 | 42,615 | -0.07(-1.83%) |
Sep 15, 2014 | 4.060 | 4.060 | 3.998 | 3.998 | 102,079 | -0.06(-1.54%) |
Sep 12, 2014 | 4.102 | 4.102 | 4.060 | 4.060 | 4,003 | -0.02(-0.51%) |
Sep 11, 2014 | 4.133 | 4.144 | 4.024 | 4.081 | 24,609 | -0.02(-0.51%) |
Sep 10, 2014 | 3.998 | 4.076 | 3.736 | 4.102 | 38,009 | -0.01(-0.13%) |
Sep 09, 2014 | 4.071 | 4.112 | 4.019 | 4.107 | 20,526 | +0.01(+0.13%) |
Sep 08, 2014 | 4.061 | 4.112 | 4.050 | 4.102 | 43,010 | +0.02(+0.38%) |
Sep 05, 2014 | 4.092 | 4.107 | 4.040 | 4.087 | 19,909 | -0.02(-0.50%) |
Sep 04, 2014 | 4.066 | 4.112 | 4.050 | 4.107 | 35,691 | +0.02(+0.38%) |
Sep 03, 2014 | 4.128 | 4.128 | 4.061 | 4.092 | 64,990 | -0.05(-1.25%) |