Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.937 | 3.170 | 2.926 | 3.108 | 19,999,006 | -0.26(-7.74%) |
Oct 30, 2014 | 3.312 | 3.425 | 3.295 | 3.368 | 19,702,494 | +0.05(+1.37%) |
Oct 29, 2014 | 3.323 | 3.357 | 3.261 | 3.323 | 25,215,324 | -0.12(-3.46%) |
Oct 28, 2014 | 3.465 | 3.538 | 3.394 | 3.442 | 37,293,892 | -0.05(-1.30%) |
Oct 27, 2014 | 3.431 | 3.590 | 3.590 | 3.487 | 200,988,512 | -0.10(-2.84%) |
Oct 24, 2014 | 3.573 | 3.607 | 3.567 | 3.590 | 8,840,570 | +0.06(+1.61%) |
Oct 23, 2014 | 3.527 | 3.567 | 3.513 | 3.533 | 25,833,728 | +0.04(+1.14%) |
Oct 22, 2014 | 3.516 | 3.539 | 3.487 | 3.493 | 16,829,136 | -0.05(-1.44%) |
Oct 21, 2014 | 3.516 | 3.561 | 3.510 | 3.544 | 26,695,360 | +0.05(+1.46%) |
Oct 20, 2014 | 3.465 | 3.499 | 3.465 | 3.493 | 22,063,524 | +0.00(+0.00%) |
Oct 17, 2014 | 3.470 | 3.510 | 3.442 | 3.493 | 11,691,473 | +0.15(+4.41%) |
Oct 16, 2014 | 3.244 | 3.385 | 3.244 | 3.346 | 13,892,280 | -0.07(-2.16%) |
Oct 15, 2014 | 3.436 | 3.476 | 3.329 | 3.419 | 18,619,600 | -0.12(-3.37%) |
Oct 14, 2014 | 3.516 | 3.567 | 3.516 | 3.538 | 9,994,371 | +0.02(+0.65%) |
Oct 13, 2014 | 3.538 | 3.573 | 3.516 | 3.516 | 6,986,429 | +0.05(+1.31%) |
Oct 10, 2014 | 3.538 | 3.573 | 3.470 | 3.470 | 9,000,923 | -0.05(-1.29%) |
Oct 09, 2014 | 3.601 | 3.618 | 3.504 | 3.516 | 10,538,111 | -0.12(-3.43%) |
Oct 08, 2014 | 3.624 | 3.658 | 3.573 | 3.641 | 11,297,854 | +0.06(+1.58%) |
Oct 07, 2014 | 3.624 | 3.635 | 3.578 | 3.584 | 9,462,624 | -0.07(-2.02%) |
Oct 06, 2014 | 3.697 | 3.703 | 3.641 | 3.658 | 14,465,930 | +0.06(+1.57%) |
Oct 03, 2014 | 3.607 | 3.618 | 3.584 | 3.601 | 14,451,537 | +0.00(+0.00%) |
Oct 02, 2014 | 3.624 | 3.652 | 3.544 | 3.601 | 11,502,966 | -0.07(-2.01%) |
Oct 01, 2014 | 3.709 | 3.726 | 3.658 | 3.675 | 14,107,838 | -0.03(-0.92%) |
Sep 30, 2014 | 3.714 | 3.754 | 3.692 | 3.709 | 24,436,868 | +0.01(+0.15%) |
Sep 29, 2014 | 3.709 | 3.743 | 3.686 | 3.703 | 11,537,604 | -0.11(-2.97%) |
Sep 26, 2014 | 3.811 | 3.839 | 3.799 | 3.816 | 23,248,978 | +0.02(+0.45%) |
Sep 25, 2014 | 3.805 | 3.828 | 3.782 | 3.799 | 11,642,124 | -0.03(-0.89%) |
Sep 24, 2014 | 3.799 | 3.850 | 3.788 | 3.833 | 8,608,915 | +0.03(+0.75%) |
Sep 23, 2014 | 3.867 | 3.873 | 3.805 | 3.805 | 9,150,747 | -0.06(-1.61%) |
Sep 22, 2014 | 3.901 | 3.901 | 3.850 | 3.867 | 10,148,667 | -0.03(-0.73%) |
Sep 19, 2014 | 3.924 | 3.935 | 3.879 | 3.896 | 15,542,733 | -0.02(-0.58%) |
Sep 18, 2014 | 3.913 | 3.941 | 3.896 | 3.918 | 13,240,526 | +0.05(+1.32%) |
Sep 17, 2014 | 3.884 | 3.913 | 3.862 | 3.867 | 11,131,283 | +0.00(+0.00%) |
Sep 16, 2014 | 3.839 | 3.890 | 3.828 | 3.867 | 15,053,420 | +0.01(+0.15%) |
Sep 15, 2014 | 3.879 | 3.879 | 3.853 | 3.862 | 7,388,248 | -0.01(-0.29%) |
Sep 12, 2014 | 3.884 | 3.907 | 3.867 | 3.873 | 11,739,060 | +0.00(+0.00%) |
Sep 11, 2014 | 3.850 | 3.896 | 3.850 | 3.873 | 6,455,153 | -0.02(-0.44%) |
Sep 10, 2014 | 3.896 | 3.913 | 3.873 | 3.890 | 6,540,903 | -0.04(-1.01%) |
Sep 09, 2014 | 3.935 | 3.941 | 3.896 | 3.930 | 9,237,666 | -0.03(-0.72%) |
Sep 08, 2014 | 3.981 | 4.009 | 3.947 | 3.958 | 5,309,538 | -0.06(-1.55%) |
Sep 05, 2014 | 3.992 | 4.038 | 3.986 | 4.021 | 15,874,096 | +0.05(+1.14%) |
Sep 04, 2014 | 3.981 | 4.032 | 3.964 | 3.975 | 19,019,128 | +0.02(+0.43%) |
Sep 03, 2014 | 3.969 | 3.981 | 3.952 | 3.958 | 19,800,010 | +0.03(+0.72%) |
Sep 02, 2014 | 3.924 | 3.938 | 3.899 | 3.930 | 12,762,398 | +0.03(+0.87%) |
Aug 29, 2014 | 3.918 | 3.896 | 3.896 | 3.896 | 9,794,617 | -0.02(-0.43%) |
Aug 28, 2014 | 3.907 | 3.935 | 3.901 | 3.913 | 3,761,050 | -0.05(-1.15%) |
Aug 27, 2014 | 3.947 | 4.003 | 3.935 | 3.958 | 12,092,320 | +0.03(+0.72%) |
Aug 26, 2014 | 3.935 | 3.969 | 3.924 | 3.930 | 6,785,862 | +0.04(+1.02%) |
Aug 25, 2014 | 3.862 | 3.907 | 3.845 | 3.890 | 3,171,715 | +0.06(+1.63%) |
Aug 22, 2014 | 3.862 | 3.862 | 3.794 | 3.828 | 5,155,144 | -0.05(-1.17%) |
Aug 21, 2014 | 3.856 | 3.884 | 3.845 | 3.873 | 3,419,907 | +0.07(+1.79%) |
Aug 20, 2014 | 3.788 | 3.822 | 3.782 | 3.805 | 4,820,338 | -0.01(-0.30%) |
Aug 19, 2014 | 3.828 | 3.833 | 3.808 | 3.816 | 5,588,128 | -0.01(-0.30%) |
Aug 18, 2014 | 3.833 | 3.842 | 3.816 | 3.828 | 3,541,375 | +0.02(+0.45%) |
Aug 15, 2014 | 3.845 | 3.850 | 3.760 | 3.811 | 6,771,522 | +0.03(+0.75%) |
Aug 14, 2014 | 3.777 | 3.788 | 3.765 | 3.782 | 2,424,438 | +0.01(+0.15%) |
Aug 13, 2014 | 3.799 | 3.811 | 3.782 | 3.777 | 7,125,159 | +0.01(+0.15%) |
Aug 12, 2014 | 3.737 | 3.794 | 3.726 | 3.771 | 3,478,700 | +0.02(+0.45%) |
Aug 11, 2014 | 3.765 | 3.765 | 3.731 | 3.754 | 8,938,523 | -0.01(-0.30%) |
Aug 08, 2014 | 3.726 | 3.777 | 3.703 | 3.765 | 8,671,777 | +0.09(+2.47%) |
Aug 07, 2014 | 3.771 | 3.771 | 3.652 | 3.675 | 8,977,344 | -0.07(-1.97%) |
Aug 06, 2014 | 3.709 | 3.782 | 3.703 | 3.748 | 9,672,763 | +0.02(+0.46%) |
Aug 05, 2014 | 3.811 | 3.816 | 3.714 | 3.731 | 16,066,005 | -0.14(-3.66%) |
Aug 04, 2014 | 3.850 | 3.879 | 3.822 | 3.873 | 10,370,794 | +0.03(+0.89%) |