Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.200 | 3.200 | 3.126 | 3.160 | 7,282,040 | -0.01(-0.21%) |
Nov 26, 2014 | 3.187 | 3.167 | 3.167 | 3.167 | 7,903,441 | -0.01(-0.32%) |
Nov 25, 2014 | 3.197 | 3.200 | 3.167 | 3.177 | 9,387,211 | -0.01(-0.41%) |
Nov 24, 2014 | 3.187 | 3.197 | 3.167 | 3.190 | 10,916,035 | +0.01(+0.31%) |
Nov 21, 2014 | 3.210 | 3.216 | 3.177 | 3.180 | 10,872,234 | -0.02(-0.62%) |
Nov 20, 2014 | 3.206 | 3.213 | 3.180 | 3.200 | 9,388,380 | +0.00(+0.05%) |
Nov 19, 2014 | 3.197 | 3.211 | 3.183 | 3.198 | 8,924,472 | -0.01(-0.26%) |
Nov 18, 2014 | 3.190 | 3.213 | 3.182 | 3.206 | 11,671,511 | +0.01(+0.21%) |
Nov 17, 2014 | 3.213 | 3.220 | 3.180 | 3.200 | 11,196,820 | -0.01(-0.31%) |
Nov 14, 2014 | 3.216 | 3.240 | 3.177 | 3.210 | 8,803,164 | +0.01(+0.41%) |
Nov 13, 2014 | 3.223 | 3.235 | 3.190 | 3.197 | 9,940,095 | -0.01(-0.41%) |
Nov 12, 2014 | 3.200 | 3.223 | 3.193 | 3.210 | 10,358,659 | +0.03(+0.94%) |
Nov 11, 2014 | 3.177 | 3.190 | 3.160 | 3.180 | 5,553,846 | +0.01(+0.31%) |
Nov 10, 2014 | 3.147 | 3.177 | 3.107 | 3.170 | 13,941,673 | +0.01(+0.42%) |
Nov 07, 2014 | 3.157 | 3.203 | 3.144 | 3.157 | 17,721,718 | +0.06(+2.03%) |
Nov 06, 2014 | 3.091 | 3.114 | 3.054 | 3.094 | 12,222,901 | -0.01(-0.21%) |
Nov 05, 2014 | 3.100 | 3.117 | 3.087 | 3.100 | 9,204,653 | +0.01(+0.21%) |
Nov 04, 2014 | 3.147 | 3.147 | 3.028 | 3.094 | 15,879,799 | -0.06(-1.79%) |
Nov 03, 2014 | 3.170 | 3.180 | 3.147 | 3.150 | 9,489,525 | -0.02(-0.73%) |
Oct 31, 2014 | 3.200 | 3.206 | 3.163 | 3.173 | 7,302,334 | -0.02(-0.52%) |
Oct 30, 2014 | 3.197 | 3.200 | 3.163 | 3.190 | 9,062,134 | -0.01(-0.21%) |
Oct 29, 2014 | 3.223 | 3.223 | 3.177 | 3.197 | 9,742,056 | -0.01(-0.41%) |
Oct 28, 2014 | 3.216 | 3.223 | 3.203 | 3.210 | 8,587,655 | +0.01(+0.20%) |
Oct 27, 2014 | 3.183 | 3.210 | 3.190 | 3.203 | 9,805,223 | +0.01(+0.41%) |
Oct 24, 2014 | 3.174 | 3.210 | 3.167 | 3.190 | 9,995,248 | +0.03(+1.04%) |
Oct 23, 2014 | 3.180 | 3.187 | 3.154 | 3.157 | 9,793,257 | -0.01(-0.31%) |
Oct 22, 2014 | 3.190 | 3.193 | 3.157 | 3.167 | 9,351,640 | -0.01(-0.31%) |
Oct 21, 2014 | 3.187 | 3.193 | 3.157 | 3.177 | 10,165,844 | +0.01(+0.21%) |
Oct 20, 2014 | 3.164 | 3.170 | 3.111 | 3.170 | 12,550,568 | +0.01(+0.41%) |
Oct 17, 2014 | 3.128 | 3.180 | 3.102 | 3.157 | 14,316,020 | +0.10(+3.21%) |
Oct 16, 2014 | 2.908 | 3.088 | 2.904 | 3.059 | 16,736,407 | +0.09(+2.86%) |
Oct 15, 2014 | 3.013 | 3.020 | 2.784 | 2.974 | 52,020,100 | -0.09(-2.89%) |
Oct 14, 2014 | 3.072 | 3.102 | 3.062 | 3.062 | 14,430,865 | -0.01(-0.32%) |
Oct 13, 2014 | 3.075 | 3.110 | 3.065 | 3.072 | 12,731,754 | +0.00(+0.11%) |
Oct 10, 2014 | 3.147 | 3.159 | 3.069 | 3.069 | 18,037,222 | -0.09(-2.90%) |
Oct 09, 2014 | 3.190 | 3.196 | 3.144 | 3.160 | 8,073,685 | -0.03(-0.92%) |
Oct 08, 2014 | 3.183 | 3.190 | 3.147 | 3.190 | 11,127,030 | +0.00(+0.00%) |
Oct 07, 2014 | 3.190 | 3.206 | 3.160 | 3.190 | 9,832,578 | -0.01(-0.31%) |
Oct 06, 2014 | 3.213 | 3.226 | 3.193 | 3.200 | 8,293,755 | -0.01(-0.31%) |
Oct 03, 2014 | 3.210 | 3.213 | 3.183 | 3.210 | 9,443,757 | +0.02(+0.51%) |
Oct 02, 2014 | 3.249 | 3.252 | 3.115 | 3.193 | 22,916,844 | -0.06(-1.71%) |
Oct 01, 2014 | 3.255 | 3.259 | 3.242 | 3.249 | 11,474,775 | +0.01(+0.20%) |
Sep 30, 2014 | 3.262 | 3.269 | 3.242 | 3.242 | 9,986,751 | -0.01(-0.40%) |
Sep 29, 2014 | 3.259 | 3.275 | 3.242 | 3.255 | 11,412,008 | -0.02(-0.60%) |
Sep 26, 2014 | 3.288 | 3.288 | 3.259 | 3.275 | 12,305,932 | +0.00(+0.11%) |
Sep 25, 2014 | 3.294 | 3.298 | 3.272 | 3.272 | 11,418,737 | -0.03(-0.79%) |
Sep 24, 2014 | 3.291 | 3.304 | 3.272 | 3.298 | 13,821,999 | +0.04(+1.09%) |
Sep 23, 2014 | 3.268 | 3.275 | 3.259 | 3.262 | 8,367,652 | -0.01(-0.20%) |
Sep 22, 2014 | 3.281 | 3.285 | 3.262 | 3.268 | 10,217,303 | -0.01(-0.20%) |
Sep 19, 2014 | 3.294 | 3.304 | 3.265 | 3.275 | 11,979,742 | -0.01(-0.39%) |
Sep 18, 2014 | 3.330 | 3.330 | 3.285 | 3.288 | 11,032,282 | -0.02(-0.59%) |
Sep 17, 2014 | 3.314 | 3.327 | 3.301 | 3.307 | 11,106,089 | +0.02(+0.59%) |
Sep 16, 2014 | 3.268 | 3.298 | 3.255 | 3.288 | 8,766,722 | +0.02(+0.59%) |
Sep 15, 2014 | 3.291 | 3.298 | 3.275 | 3.268 | 16,923,608 | -0.03(-0.93%) |
Sep 12, 2014 | 3.330 | 3.333 | 3.288 | 3.299 | 20,443,960 | -0.04(-1.21%) |
Sep 11, 2014 | 3.333 | 3.346 | 3.332 | 3.340 | 6,347,580 | +0.00(+0.00%) |
Sep 10, 2014 | 3.343 | 3.349 | 3.327 | 3.340 | 8,667,616 | -0.01(-0.29%) |
Sep 09, 2014 | 3.388 | 3.388 | 3.349 | 3.349 | 9,254,710 | -0.03(-0.86%) |
Sep 08, 2014 | 3.366 | 3.382 | 3.359 | 3.379 | 9,158,018 | +0.01(+0.43%) |
Sep 05, 2014 | 3.359 | 3.369 | 3.338 | 3.364 | 6,990,323 | +0.01(+0.34%) |
Sep 04, 2014 | 3.356 | 3.359 | 3.353 | 3.353 | 10,154,749 | +0.01(+0.29%) |
Sep 03, 2014 | 3.356 | 3.359 | 3.320 | 3.343 | 12,103,829 | +0.00(+0.05%) |