Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.443 | 4.443 | 4.429 | 4.429 | 146,718 | -0.02(-0.50%) |
Nov 26, 2014 | 4.473 | 4.451 | 4.451 | 4.451 | 125,462 | -0.03(-0.66%) |
Nov 25, 2014 | 4.502 | 4.502 | 4.465 | 4.480 | 316,553 | -0.03(-0.65%) |
Nov 24, 2014 | 4.517 | 4.524 | 4.502 | 4.510 | 294,277 | -0.01(-0.16%) |
Nov 21, 2014 | 4.502 | 4.524 | 4.495 | 4.517 | 237,242 | +0.07(+1.49%) |
Nov 20, 2014 | 4.451 | 4.466 | 4.414 | 4.451 | 660,840 | -0.12(-2.58%) |
Nov 19, 2014 | 4.561 | 4.576 | 4.546 | 4.569 | 252,025 | +0.06(+1.30%) |
Nov 18, 2014 | 4.488 | 4.539 | 4.473 | 4.510 | 1,211,214 | +0.01(+0.16%) |
Nov 17, 2014 | 4.466 | 4.517 | 4.466 | 4.502 | 291,141 | -0.09(-1.92%) |
Nov 14, 2014 | 4.583 | 4.620 | 4.571 | 4.591 | 496,960 | -0.04(-0.80%) |
Nov 13, 2014 | 4.620 | 4.649 | 4.613 | 4.627 | 443,334 | +0.01(+0.32%) |
Nov 12, 2014 | 4.583 | 4.627 | 4.583 | 4.613 | 245,259 | -0.01(-0.16%) |
Nov 11, 2014 | 4.598 | 4.627 | 4.591 | 4.620 | 588,477 | +0.00(+0.00%) |
Nov 10, 2014 | 4.591 | 4.627 | 4.583 | 4.620 | 850,009 | +0.08(+1.78%) |
Nov 07, 2014 | 4.539 | 4.546 | 4.458 | 4.539 | 1,445,012 | -0.06(-1.28%) |
Nov 06, 2014 | 4.620 | 4.620 | 4.576 | 4.598 | 681,346 | -0.09(-1.88%) |
Nov 05, 2014 | 4.701 | 4.716 | 4.657 | 4.686 | 907,613 | -0.04(-0.78%) |
Nov 04, 2014 | 4.672 | 4.752 | 4.672 | 4.723 | 1,260,408 | +0.02(+0.47%) |
Nov 03, 2014 | 4.657 | 4.775 | 4.611 | 4.701 | 1,363,582 | +0.03(+0.63%) |
Oct 31, 2014 | 4.561 | 4.701 | 4.554 | 4.672 | 1,736,335 | +0.40(+9.48%) |
Oct 30, 2014 | 4.252 | 4.293 | 4.237 | 4.267 | 501,621 | -0.04(-1.02%) |
Oct 29, 2014 | 4.311 | 4.326 | 4.282 | 4.311 | 403,302 | +0.04(+0.86%) |
Oct 28, 2014 | 4.340 | 4.340 | 4.230 | 4.274 | 967,475 | +0.19(+4.68%) |
Oct 27, 2014 | 4.120 | 4.120 | 4.061 | 4.083 | 907,189 | -0.04(-0.89%) |
Oct 24, 2014 | 4.112 | 4.142 | 4.090 | 4.120 | 830,625 | -0.01(-0.18%) |
Oct 23, 2014 | 4.120 | 4.149 | 4.112 | 4.127 | 622,202 | +0.04(+1.08%) |
Oct 22, 2014 | 4.149 | 4.157 | 4.083 | 4.083 | 2,902,388 | -0.06(-1.42%) |
Oct 21, 2014 | 4.112 | 4.157 | 4.098 | 4.142 | 394,855 | +0.03(+0.72%) |
Oct 20, 2014 | 4.090 | 4.127 | 4.068 | 4.112 | 501,685 | +0.07(+1.82%) |
Oct 17, 2014 | 4.046 | 4.061 | 4.009 | 4.039 | 620,639 | +0.04(+1.10%) |
Oct 16, 2014 | 3.936 | 4.024 | 3.921 | 3.995 | 563,954 | -0.01(-0.18%) |
Oct 15, 2014 | 4.002 | 4.017 | 3.921 | 4.002 | 749,898 | -0.04(-0.91%) |
Oct 14, 2014 | 4.054 | 4.083 | 4.032 | 4.039 | 320,182 | +0.01(+0.18%) |
Oct 13, 2014 | 4.112 | 4.135 | 4.024 | 4.032 | 498,070 | -0.07(-1.62%) |
Oct 10, 2014 | 4.135 | 4.179 | 4.090 | 4.098 | 384,480 | -0.04(-0.89%) |
Oct 09, 2014 | 4.201 | 4.201 | 4.127 | 4.135 | 297,062 | -0.10(-2.43%) |
Oct 08, 2014 | 4.157 | 4.245 | 4.149 | 4.237 | 438,024 | +0.13(+3.04%) |
Oct 07, 2014 | 4.164 | 4.164 | 4.105 | 4.112 | 357,914 | -0.07(-1.76%) |
Oct 06, 2014 | 4.223 | 4.223 | 4.175 | 4.186 | 216,236 | -0.05(-1.22%) |
Oct 03, 2014 | 4.215 | 4.252 | 4.215 | 4.237 | 265,488 | +0.02(+0.52%) |
Oct 02, 2014 | 4.215 | 4.230 | 4.157 | 4.215 | 267,057 | -0.01(-0.35%) |
Oct 01, 2014 | 4.289 | 4.289 | 4.215 | 4.230 | 361,580 | -0.12(-2.71%) |
Sep 30, 2014 | 4.363 | 4.377 | 4.329 | 4.348 | 423,906 | -0.07(-1.50%) |
Sep 29, 2014 | 4.436 | 4.449 | 4.407 | 4.414 | 669,905 | -0.12(-2.60%) |
Sep 26, 2014 | 4.510 | 4.539 | 4.495 | 4.532 | 129,509 | +0.04(+0.82%) |
Sep 25, 2014 | 4.598 | 4.598 | 4.480 | 4.495 | 247,845 | -0.10(-2.08%) |
Sep 24, 2014 | 4.569 | 4.598 | 4.554 | 4.591 | 204,390 | +0.01(+0.16%) |
Sep 23, 2014 | 4.583 | 4.605 | 4.576 | 4.583 | 205,582 | -0.01(-0.16%) |
Sep 22, 2014 | 4.635 | 4.635 | 4.591 | 4.591 | 289,549 | -0.01(-0.32%) |
Sep 19, 2014 | 4.657 | 4.664 | 4.605 | 4.605 | 497,906 | -0.05(-1.11%) |
Sep 18, 2014 | 4.642 | 4.657 | 4.627 | 4.657 | 199,663 | +0.00(+0.00%) |
Sep 17, 2014 | 4.672 | 4.672 | 4.613 | 4.657 | 234,434 | -0.08(-1.71%) |
Sep 16, 2014 | 4.686 | 4.745 | 4.679 | 4.738 | 286,594 | +0.04(+0.94%) |
Sep 15, 2014 | 4.708 | 4.708 | 4.679 | 4.694 | 245,268 | +0.00(+0.00%) |
Sep 12, 2014 | 4.730 | 4.738 | 4.686 | 4.694 | 167,842 | -0.06(-1.24%) |
Sep 11, 2014 | 4.730 | 4.760 | 4.723 | 4.752 | 232,084 | +0.01(+0.16%) |
Sep 10, 2014 | 4.738 | 4.752 | 4.716 | 4.745 | 184,775 | +0.07(+1.57%) |
Sep 09, 2014 | 4.686 | 4.701 | 4.657 | 4.672 | 187,549 | -0.07(-1.40%) |
Sep 08, 2014 | 4.730 | 4.745 | 4.723 | 4.738 | 180,666 | -0.01(-0.15%) |
Sep 05, 2014 | 4.745 | 4.745 | 4.708 | 4.745 | 183,980 | -0.04(-0.92%) |
Sep 04, 2014 | 4.789 | 4.811 | 4.782 | 4.789 | 152,637 | -0.01(-0.31%) |
Sep 03, 2014 | 4.841 | 4.848 | 4.797 | 4.804 | 406,034 | -0.01(-0.31%) |