Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.310 | 3.310 | 3.210 | 3.230 | 6,067 | +0.00(+0.00%) |
Nov 26, 2014 | 3.300 | 3.230 | 3.230 | 3.230 | 12,900 | +0.03(+0.94%) |
Nov 25, 2014 | 3.280 | 3.280 | 3.100 | 3.200 | 21,319 | +0.00(+0.00%) |
Nov 24, 2014 | 3.370 | 3.370 | 3.120 | 3.200 | 13,939 | -0.01(-0.31%) |
Nov 21, 2014 | 3.300 | 3.390 | 3.170 | 3.210 | 11,573 | -0.04(-1.23%) |
Nov 20, 2014 | 3.360 | 3.400 | 3.170 | 3.250 | 13,615 | +0.07(+2.20%) |
Nov 19, 2014 | 3.170 | 3.390 | 3.170 | 3.180 | 16,678 | +0.01(+0.32%) |
Nov 18, 2014 | 3.390 | 3.390 | 3.120 | 3.170 | 22,195 | +0.00(+0.00%) |
Nov 17, 2014 | 3.388 | 3.388 | 3.150 | 3.170 | 16,574 | -0.05(-1.59%) |
Nov 14, 2014 | 3.230 | 3.240 | 3.160 | 3.221 | 5,419 | +0.04(+1.30%) |
Nov 13, 2014 | 3.230 | 3.230 | 3.150 | 3.180 | 14,891 | +0.00(+0.00%) |
Nov 12, 2014 | 3.180 | 3.240 | 3.150 | 3.180 | 28,516 | +0.00(+0.00%) |
Nov 11, 2014 | 3.430 | 3.430 | 3.100 | 3.180 | 198,406 | -0.13(-3.93%) |
Nov 10, 2014 | 3.420 | 3.420 | 3.300 | 3.310 | 38,160 | +0.04(+1.22%) |
Nov 07, 2014 | 3.310 | 3.470 | 3.250 | 3.270 | 29,615 | -0.04(-1.36%) |
Nov 06, 2014 | 3.340 | 3.530 | 3.300 | 3.315 | 17,039 | -0.02(-0.45%) |
Nov 05, 2014 | 3.450 | 3.500 | 3.330 | 3.330 | 6,775 | -0.04(-1.19%) |
Nov 04, 2014 | 3.370 | 3.470 | 3.330 | 3.370 | 21,453 | +0.05(+1.51%) |
Nov 03, 2014 | 3.320 | 3.430 | 3.260 | 3.320 | 41,704 | +0.02(+0.61%) |
Oct 31, 2014 | 3.360 | 3.450 | 3.300 | 3.300 | 17,694 | -0.02(-0.60%) |
Oct 30, 2014 | 3.350 | 3.490 | 3.300 | 3.320 | 6,261 | -0.04(-1.19%) |
Oct 29, 2014 | 3.500 | 3.370 | 3.360 | 3.360 | 5,796 | -0.01(-0.30%) |
Oct 28, 2014 | 3.500 | 3.500 | 3.360 | 3.370 | 5,645 | +0.00(+0.00%) |
Oct 27, 2014 | 3.400 | 3.420 | 3.420 | 3.370 | 71,437 | -0.05(-1.46%) |
Oct 24, 2014 | 3.450 | 3.580 | 3.390 | 3.420 | 5,780 | -0.01(-0.29%) |
Oct 23, 2014 | 3.480 | 3.510 | 3.400 | 3.430 | 4,718 | -0.02(-0.58%) |
Oct 22, 2014 | 3.590 | 3.590 | 3.440 | 3.450 | 3,500 | -0.08(-2.27%) |
Oct 21, 2014 | 3.570 | 3.590 | 3.470 | 3.530 | 7,309 | +0.02(+0.57%) |
Oct 20, 2014 | 3.590 | 3.590 | 3.460 | 3.510 | 5,508 | -0.06(-1.68%) |
Oct 17, 2014 | 3.450 | 3.585 | 3.370 | 3.570 | 5,939 | +0.15(+4.39%) |
Oct 16, 2014 | 3.470 | 3.580 | 3.370 | 3.420 | 9,134 | -0.05(-1.44%) |
Oct 15, 2014 | 3.600 | 3.600 | 3.470 | 3.470 | 5,316 | -0.01(-0.29%) |
Oct 14, 2014 | 3.510 | 3.600 | 3.460 | 3.480 | 6,489 | -0.02(-0.57%) |
Oct 13, 2014 | 3.580 | 3.630 | 3.500 | 3.500 | 7,592 | -0.08(-2.23%) |
Oct 10, 2014 | 3.670 | 3.700 | 3.580 | 3.580 | 4,222 | -0.02(-0.56%) |
Oct 09, 2014 | 3.630 | 3.630 | 3.630 | 3.600 | 3,700 | +0.01(+0.28%) |
Oct 08, 2014 | 3.690 | 3.690 | 3.590 | 3.590 | 3,474 | -0.03(-0.83%) |
Oct 07, 2014 | 3.570 | 3.700 | 3.570 | 3.620 | 3,279 | +0.06(+1.69%) |
Oct 06, 2014 | 3.560 | 3.690 | 3.560 | 3.560 | 4,926 | -0.02(-0.56%) |
Oct 03, 2014 | 3.620 | 3.690 | 3.510 | 3.580 | 6,860 | -0.11(-2.98%) |
Oct 02, 2014 | 3.460 | 3.690 | 3.460 | 3.690 | 6,155 | +0.23(+6.65%) |
Oct 01, 2014 | 3.670 | 3.670 | 3.420 | 3.460 | 15,338 | -0.20(-5.46%) |
Sep 30, 2014 | 3.690 | 3.690 | 3.630 | 3.660 | 6,629 | +0.01(+0.27%) |
Sep 29, 2014 | 3.670 | 3.670 | 3.620 | 3.650 | 982 | -0.02(-0.54%) |
Sep 26, 2014 | 3.690 | 3.700 | 3.560 | 3.670 | 9,123 | +0.02(+0.55%) |
Sep 25, 2014 | 3.650 | 3.690 | 3.520 | 3.650 | 6,985 | +0.10(+2.82%) |
Sep 24, 2014 | 3.680 | 3.680 | 3.460 | 3.550 | 6,650 | +0.04(+1.14%) |
Sep 23, 2014 | 3.510 | 3.590 | 3.480 | 3.510 | 10,538 | +0.01(+0.29%) |
Sep 22, 2014 | 3.590 | 3.600 | 3.500 | 3.500 | 10,193 | -0.07(-1.96%) |
Sep 19, 2014 | 3.650 | 3.690 | 3.600 | 3.570 | 19,832 | -0.05(-1.38%) |
Sep 18, 2014 | 3.630 | 3.700 | 3.610 | 3.620 | 8,204 | -0.03(-0.82%) |
Sep 17, 2014 | 3.640 | 3.710 | 3.610 | 3.650 | 12,379 | +0.05(+1.39%) |
Sep 16, 2014 | 3.630 | 3.650 | 3.600 | 3.600 | 4,994 | -0.02(-0.55%) |
Sep 15, 2014 | 3.600 | 3.690 | 3.600 | 3.620 | 7,121 | +0.00(+0.00%) |
Sep 12, 2014 | 3.690 | 3.700 | 3.620 | 3.620 | 8,112 | -0.04(-1.09%) |
Sep 11, 2014 | 3.690 | 3.760 | 3.630 | 3.660 | 10,022 | -0.04(-1.08%) |
Sep 10, 2014 | 3.660 | 3.770 | 3.600 | 3.700 | 20,871 | +0.00(+0.00%) |
Sep 09, 2014 | 3.760 | 3.790 | 3.610 | 3.700 | 12,026 | -0.03(-0.80%) |
Sep 08, 2014 | 3.690 | 3.800 | 3.620 | 3.730 | 8,219 | +0.08(+2.19%) |
Sep 05, 2014 | 3.700 | 3.769 | 3.600 | 3.650 | 6,333 | -0.02(-0.54%) |
Sep 04, 2014 | 3.780 | 3.820 | 3.650 | 3.670 | 11,354 | -0.06(-1.61%) |
Sep 03, 2014 | 3.880 | 3.880 | 3.620 | 3.730 | 34,678 | +0.13(+3.61%) |