Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.110 | 4.150 | 4.110 | 4.150 | 14,250 | +0.03(+0.73%) |
Nov 26, 2014 | 4.170 | 4.120 | 4.120 | 4.120 | 97,100 | -0.05(-1.20%) |
Nov 25, 2014 | 4.150 | 4.200 | 4.120 | 4.170 | 86,402 | +0.01(+0.24%) |
Nov 24, 2014 | 4.180 | 4.300 | 4.100 | 4.160 | 99,351 | -0.01(-0.24%) |
Nov 21, 2014 | 4.180 | 4.230 | 4.100 | 4.170 | 79,134 | -0.01(-0.24%) |
Nov 20, 2014 | 4.260 | 4.280 | 4.100 | 4.180 | 100,513 | -0.04(-0.95%) |
Nov 19, 2014 | 4.280 | 4.350 | 4.210 | 4.220 | 191,235 | -0.10(-2.32%) |
Nov 18, 2014 | 4.290 | 4.410 | 4.236 | 4.320 | 156,161 | +0.02(+0.47%) |
Nov 17, 2014 | 4.230 | 4.370 | 4.200 | 4.300 | 129,661 | +0.07(+1.65%) |
Nov 14, 2014 | 4.080 | 4.360 | 4.030 | 4.230 | 291,950 | +0.34(+8.74%) |
Nov 13, 2014 | 3.900 | 3.900 | 3.810 | 3.890 | 39,860 | -0.01(-0.26%) |
Nov 12, 2014 | 3.900 | 3.900 | 3.805 | 3.900 | 18,016 | +0.00(+0.00%) |
Nov 11, 2014 | 3.900 | 3.949 | 3.780 | 3.900 | 29,433 | +0.00(+0.00%) |
Nov 10, 2014 | 3.820 | 3.900 | 3.780 | 3.900 | 30,701 | +0.03(+0.69%) |
Nov 07, 2014 | 3.890 | 3.900 | 3.740 | 3.873 | 31,503 | +0.13(+3.56%) |
Nov 06, 2014 | 3.810 | 3.950 | 3.720 | 3.740 | 8,016 | -0.13(-3.36%) |
Nov 05, 2014 | 3.850 | 3.900 | 3.720 | 3.870 | 18,224 | +0.15(+4.03%) |
Nov 04, 2014 | 3.870 | 3.870 | 3.720 | 3.720 | 4,170 | -0.11(-2.87%) |
Nov 03, 2014 | 3.890 | 3.890 | 3.780 | 3.830 | 6,740 | -0.08(-2.05%) |
Oct 31, 2014 | 3.910 | 3.960 | 3.880 | 3.910 | 12,683 | +0.02(+0.51%) |
Oct 30, 2014 | 3.810 | 3.900 | 3.810 | 3.890 | 551 | +0.04(+1.04%) |
Oct 29, 2014 | 3.850 | 3.910 | 3.630 | 3.850 | 14,691 | +0.00(+0.00%) |
Oct 28, 2014 | 3.840 | 3.940 | 3.830 | 3.850 | 11,808 | +0.05(+1.32%) |
Oct 27, 2014 | 3.640 | 3.840 | 3.740 | 3.800 | 23,034 | +0.06(+1.60%) |
Oct 24, 2014 | 3.630 | 3.790 | 3.610 | 3.740 | 22,790 | +0.12(+3.31%) |
Oct 23, 2014 | 3.620 | 3.910 | 3.620 | 3.620 | 16,104 | -0.04(-1.09%) |
Oct 22, 2014 | 4.000 | 4.000 | 3.480 | 3.660 | 50,968 | -0.27(-6.87%) |
Oct 21, 2014 | 4.020 | 4.029 | 3.760 | 3.930 | 13,708 | +0.10(+2.61%) |
Oct 20, 2014 | 3.710 | 3.850 | 3.710 | 3.830 | 38,560 | +0.10(+2.68%) |
Oct 17, 2014 | 3.680 | 3.820 | 3.660 | 3.730 | 10,647 | +0.13(+3.61%) |
Oct 16, 2014 | 3.540 | 3.650 | 3.520 | 3.600 | 8,425 | +0.07(+1.87%) |
Oct 15, 2014 | 3.480 | 3.670 | 3.450 | 3.534 | 30,936 | -0.06(-1.56%) |
Oct 14, 2014 | 3.550 | 3.590 | 3.520 | 3.590 | 3,912 | +0.09(+2.57%) |
Oct 13, 2014 | 3.640 | 3.900 | 3.500 | 3.500 | 44,124 | -0.18(-4.89%) |
Oct 10, 2014 | 3.700 | 3.790 | 3.600 | 3.680 | 9,944 | -0.05(-1.34%) |
Oct 09, 2014 | 3.830 | 3.880 | 3.710 | 3.730 | 27,707 | -0.13(-3.37%) |
Oct 08, 2014 | 3.880 | 3.880 | 3.780 | 3.860 | 2,572 | +0.01(+0.39%) |
Oct 07, 2014 | 3.760 | 3.860 | 3.760 | 3.845 | 19,974 | +0.10(+2.53%) |
Oct 06, 2014 | 3.760 | 3.830 | 3.720 | 3.750 | 12,500 | -0.02(-0.53%) |
Oct 03, 2014 | 3.730 | 3.790 | 3.715 | 3.770 | 27,406 | +0.03(+0.80%) |
Oct 02, 2014 | 3.750 | 3.820 | 3.710 | 3.740 | 15,458 | -0.01(-0.27%) |
Oct 01, 2014 | 3.880 | 3.900 | 3.730 | 3.750 | 64,750 | -0.16(-4.09%) |
Sep 30, 2014 | 3.820 | 3.950 | 3.700 | 3.910 | 60,787 | +0.07(+1.82%) |
Sep 29, 2014 | 3.870 | 3.910 | 3.800 | 3.840 | 11,023 | -0.09(-2.29%) |
Sep 26, 2014 | 3.840 | 3.970 | 3.799 | 3.930 | 10,985 | +0.12(+3.15%) |
Sep 25, 2014 | 3.940 | 3.940 | 3.700 | 3.810 | 45,794 | -0.12(-3.05%) |
Sep 24, 2014 | 4.005 | 4.005 | 3.900 | 3.930 | 15,368 | -0.06(-1.50%) |
Sep 23, 2014 | 4.010 | 4.010 | 3.940 | 3.990 | 8,639 | -0.02(-0.50%) |
Sep 22, 2014 | 4.080 | 4.080 | 3.950 | 4.010 | 53,526 | -0.02(-0.50%) |
Sep 19, 2014 | 4.070 | 4.079 | 3.880 | 4.030 | 94,250 | -0.02(-0.49%) |
Sep 18, 2014 | 3.970 | 4.070 | 3.930 | 4.050 | 67,632 | +0.07(+1.76%) |
Sep 17, 2014 | 4.080 | 4.080 | 3.950 | 3.980 | 95,305 | -0.04(-1.00%) |
Sep 16, 2014 | 3.900 | 4.070 | 3.860 | 4.020 | 106,380 | +0.07(+1.77%) |
Sep 15, 2014 | 3.910 | 4.040 | 3.890 | 3.950 | 79,075 | +0.01(+0.25%) |
Sep 12, 2014 | 3.870 | 3.970 | 3.870 | 3.940 | 39,380 | +0.05(+1.29%) |
Sep 11, 2014 | 3.990 | 4.090 | 3.820 | 3.890 | 43,934 | -0.18(-4.42%) |
Sep 10, 2014 | 4.140 | 4.140 | 4.010 | 4.070 | 60,010 | -0.06(-1.45%) |
Sep 09, 2014 | 4.090 | 4.205 | 3.990 | 4.130 | 99,269 | +0.04(+0.98%) |
Sep 08, 2014 | 4.030 | 4.140 | 4.025 | 4.090 | 144,152 | +0.08(+2.07%) |
Sep 05, 2014 | 3.720 | 4.030 | 3.720 | 4.007 | 134,935 | +0.22(+5.73%) |
Sep 04, 2014 | 3.670 | 3.810 | 3.600 | 3.790 | 54,574 | +0.05(+1.34%) |
Sep 03, 2014 | 3.730 | 3.770 | 3.660 | 3.740 | 96,073 | +0.02(+0.54%) |