Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.550 | 3.630 | 3.430 | 3.460 | 124,501 | -0.06(-1.70%) |
Nov 26, 2014 | 3.520 | 3.520 | 3.520 | 3.520 | 142,700 | +0.03(+0.86%) |
Nov 25, 2014 | 3.620 | 3.620 | 3.350 | 3.490 | 334,017 | -0.12(-3.32%) |
Nov 24, 2014 | 3.800 | 3.800 | 3.450 | 3.610 | 442,815 | -0.15(-3.99%) |
Nov 21, 2014 | 3.940 | 3.990 | 3.700 | 3.760 | 284,066 | -0.14(-3.59%) |
Nov 20, 2014 | 3.770 | 3.940 | 3.640 | 3.900 | 367,855 | +0.08(+2.09%) |
Nov 19, 2014 | 4.000 | 4.000 | 3.760 | 3.820 | 338,890 | -0.14(-3.54%) |
Nov 18, 2014 | 3.790 | 4.100 | 3.790 | 3.960 | 946,627 | +0.19(+5.04%) |
Nov 17, 2014 | 3.620 | 3.800 | 3.570 | 3.770 | 480,194 | +0.12(+3.29%) |
Nov 14, 2014 | 3.570 | 3.680 | 3.500 | 3.650 | 321,725 | +0.11(+3.11%) |
Nov 13, 2014 | 3.730 | 3.740 | 3.410 | 3.540 | 518,374 | -0.12(-3.28%) |
Nov 12, 2014 | 3.350 | 3.740 | 3.330 | 3.660 | 934,215 | +0.34(+10.24%) |
Nov 11, 2014 | 3.150 | 3.460 | 3.150 | 3.320 | 750,808 | +0.17(+5.40%) |
Nov 10, 2014 | 2.860 | 3.200 | 2.860 | 3.150 | 549,248 | +0.19(+6.42%) |
Nov 07, 2014 | 3.460 | 3.480 | 2.910 | 2.960 | 2,260,664 | +0.21(+7.64%) |
Nov 06, 2014 | 2.610 | 2.780 | 2.570 | 2.750 | 335,246 | +0.16(+6.18%) |
Nov 05, 2014 | 2.710 | 2.720 | 2.550 | 2.590 | 87,188 | -0.07(-2.63%) |
Nov 04, 2014 | 2.700 | 2.780 | 2.620 | 2.660 | 98,206 | -0.04(-1.48%) |
Nov 03, 2014 | 2.780 | 2.800 | 2.680 | 2.700 | 125,477 | -0.07(-2.53%) |
Oct 31, 2014 | 2.980 | 3.050 | 2.750 | 2.770 | 320,934 | -0.13(-4.48%) |
Oct 30, 2014 | 2.750 | 2.920 | 2.670 | 2.900 | 188,745 | +0.15(+5.45%) |
Oct 29, 2014 | 2.790 | 2.800 | 2.710 | 2.750 | 54,569 | -0.03(-1.08%) |
Oct 28, 2014 | 2.550 | 2.800 | 2.540 | 2.780 | 266,271 | +0.23(+9.02%) |
Oct 27, 2014 | 2.480 | 2.550 | 2.520 | 2.550 | 88,786 | +0.03(+1.19%) |
Oct 24, 2014 | 2.420 | 2.580 | 2.420 | 2.520 | 179,455 | +0.09(+3.70%) |
Oct 23, 2014 | 2.440 | 2.480 | 2.400 | 2.430 | 103,984 | +0.03(+1.25%) |
Oct 22, 2014 | 2.480 | 2.480 | 2.400 | 2.400 | 69,194 | -0.06(-2.44%) |
Oct 21, 2014 | 2.480 | 2.500 | 2.410 | 2.460 | 104,088 | +0.02(+0.82%) |
Oct 20, 2014 | 2.420 | 2.520 | 2.400 | 2.440 | 129,913 | +0.00(+0.00%) |
Oct 17, 2014 | 2.330 | 2.540 | 2.310 | 2.440 | 296,137 | +0.14(+6.09%) |
Oct 16, 2014 | 1.890 | 2.370 | 1.890 | 2.300 | 365,773 | +0.38(+19.79%) |
Oct 15, 2014 | 1.900 | 1.960 | 1.830 | 1.920 | 304,493 | +0.01(+0.52%) |
Oct 14, 2014 | 2.070 | 2.070 | 1.800 | 1.910 | 282,343 | -0.07(-3.54%) |
Oct 13, 2014 | 2.190 | 2.200 | 1.830 | 1.980 | 675,271 | -0.26(-11.61%) |
Oct 10, 2014 | 2.250 | 2.279 | 2.170 | 2.240 | 196,728 | -0.04(-1.75%) |
Oct 09, 2014 | 2.260 | 2.330 | 2.220 | 2.280 | 225,295 | +0.03(+1.33%) |
Oct 08, 2014 | 2.260 | 2.300 | 2.220 | 2.250 | 153,549 | -0.03(-1.32%) |
Oct 07, 2014 | 2.360 | 2.390 | 2.280 | 2.280 | 78,255 | -0.08(-3.39%) |
Oct 06, 2014 | 2.420 | 2.420 | 2.260 | 2.360 | 111,938 | +0.06(+2.61%) |
Oct 03, 2014 | 2.330 | 2.400 | 2.300 | 2.300 | 197,680 | -0.03(-1.29%) |
Oct 02, 2014 | 2.290 | 2.360 | 2.250 | 2.330 | 154,031 | +0.05(+2.19%) |
Oct 01, 2014 | 2.380 | 2.401 | 2.250 | 2.280 | 232,300 | -0.13(-5.39%) |
Sep 30, 2014 | 2.400 | 2.450 | 2.260 | 2.410 | 177,305 | +0.02(+0.84%) |
Sep 29, 2014 | 2.400 | 2.450 | 2.330 | 2.390 | 200,447 | -0.03(-1.24%) |
Sep 26, 2014 | 2.350 | 2.450 | 2.280 | 2.420 | 262,707 | +0.10(+4.31%) |
Sep 25, 2014 | 2.420 | 2.430 | 2.210 | 2.320 | 435,309 | -0.10(-4.13%) |
Sep 24, 2014 | 2.440 | 2.460 | 2.370 | 2.420 | 160,109 | -0.05(-2.02%) |
Sep 23, 2014 | 2.380 | 2.600 | 2.340 | 2.470 | 550,773 | +0.09(+3.78%) |
Sep 22, 2014 | 2.440 | 2.470 | 2.320 | 2.380 | 431,257 | -0.11(-4.42%) |
Sep 19, 2014 | 2.520 | 2.530 | 2.390 | 2.490 | 502,826 | -0.03(-1.19%) |
Sep 18, 2014 | 2.540 | 2.610 | 2.500 | 2.520 | 276,161 | -0.04(-1.56%) |
Sep 17, 2014 | 2.620 | 2.660 | 2.500 | 2.560 | 414,573 | -0.04(-1.54%) |
Sep 16, 2014 | 2.690 | 2.750 | 2.550 | 2.600 | 316,004 | -0.07(-2.62%) |
Sep 15, 2014 | 2.790 | 2.820 | 2.600 | 2.670 | 360,389 | -0.10(-3.61%) |
Sep 12, 2014 | 2.810 | 2.813 | 2.670 | 2.770 | 450,649 | -0.05(-1.77%) |
Sep 11, 2014 | 2.950 | 3.090 | 2.800 | 2.820 | 652,284 | -0.18(-6.00%) |
Sep 10, 2014 | 2.770 | 3.060 | 2.670 | 3.000 | 1,516,223 | +0.18(+6.38%) |
Sep 09, 2014 | 3.070 | 3.100 | 2.750 | 2.820 | 1,228,206 | -0.15(-5.05%) |
Sep 08, 2014 | 3.230 | 3.300 | 2.910 | 2.970 | 993,589 | -0.24(-7.48%) |
Sep 05, 2014 | 3.280 | 3.290 | 2.970 | 3.210 | 3,162,546 | -0.02(-0.62%) |
Sep 04, 2014 | 3.750 | 3.880 | 3.090 | 3.230 | 11,749,183 | +0.86(+36.29%) |
Sep 03, 2014 | 2.530 | 2.600 | 2.355 | 2.370 | 298,214 | -0.18(-7.06%) |