Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.467 | 3.574 | 3.440 | 3.570 | 19,189,836 | +0.13(+3.77%) |
Oct 30, 2014 | 3.416 | 3.464 | 3.398 | 3.440 | 15,232,225 | +0.02(+0.64%) |
Oct 29, 2014 | 3.428 | 3.447 | 3.406 | 3.419 | 17,963,860 | -0.01(-0.26%) |
Oct 28, 2014 | 3.442 | 3.449 | 3.414 | 3.428 | 11,656,818 | -0.01(-0.38%) |
Oct 27, 2014 | 3.434 | 3.431 | 3.427 | 3.440 | 12,384,184 | +0.01(+0.29%) |
Oct 24, 2014 | 3.444 | 3.462 | 3.413 | 3.431 | 8,584,674 | -0.02(-0.58%) |
Oct 23, 2014 | 3.439 | 3.466 | 3.420 | 3.450 | 11,879,107 | +0.03(+0.99%) |
Oct 22, 2014 | 3.433 | 3.460 | 3.384 | 3.417 | 50,391,208 | -0.02(-0.46%) |
Oct 21, 2014 | 3.409 | 3.433 | 3.392 | 3.433 | 6,377,896 | +0.04(+1.12%) |
Oct 20, 2014 | 3.335 | 3.395 | 3.335 | 3.395 | 9,718,664 | +0.05(+1.55%) |
Oct 17, 2014 | 3.386 | 3.400 | 3.318 | 3.343 | 14,574,281 | -0.02(-0.74%) |
Oct 16, 2014 | 3.365 | 3.391 | 3.337 | 3.368 | 13,244,418 | -0.03(-0.88%) |
Oct 15, 2014 | 3.406 | 3.464 | 3.360 | 3.398 | 17,170,922 | -0.02(-0.73%) |
Oct 14, 2014 | 3.353 | 3.452 | 3.336 | 3.423 | 13,004,536 | +0.09(+2.60%) |
Oct 13, 2014 | 3.293 | 3.371 | 3.278 | 3.336 | 16,387,006 | +0.07(+2.11%) |
Oct 10, 2014 | 3.275 | 3.320 | 3.267 | 3.267 | 10,721,950 | -0.00(-0.09%) |
Oct 09, 2014 | 3.285 | 3.312 | 3.255 | 3.270 | 8,881,747 | -0.02(-0.52%) |
Oct 08, 2014 | 3.210 | 3.287 | 3.210 | 3.287 | 7,428,559 | +0.08(+2.49%) |
Oct 07, 2014 | 3.232 | 3.252 | 3.207 | 3.207 | 6,913,237 | -0.03(-0.83%) |
Oct 06, 2014 | 3.217 | 3.250 | 3.213 | 3.234 | 5,405,445 | +0.02(+0.62%) |
Oct 03, 2014 | 3.192 | 3.224 | 3.170 | 3.214 | 5,452,982 | +0.03(+0.97%) |
Oct 02, 2014 | 3.185 | 3.211 | 3.154 | 3.183 | 11,721,127 | +0.00(+0.03%) |
Oct 01, 2014 | 3.173 | 3.205 | 3.162 | 3.182 | 16,812,698 | +0.01(+0.25%) |
Sep 30, 2014 | 3.196 | 3.208 | 3.167 | 3.174 | 10,790,911 | -0.02(-0.56%) |
Sep 29, 2014 | 3.174 | 3.197 | 3.162 | 3.192 | 10,305,011 | +0.00(+0.06%) |
Sep 26, 2014 | 3.174 | 3.203 | 3.149 | 3.190 | 10,564,261 | +0.01(+0.47%) |
Sep 25, 2014 | 3.168 | 3.184 | 3.143 | 3.175 | 11,038,672 | -0.01(-0.34%) |
Sep 24, 2014 | 3.204 | 3.227 | 3.181 | 3.186 | 11,162,859 | -0.02(-0.75%) |
Sep 23, 2014 | 3.239 | 3.253 | 3.210 | 3.210 | 6,976,403 | -0.03(-0.83%) |
Sep 22, 2014 | 3.252 | 3.258 | 3.234 | 3.237 | 4,207,938 | -0.03(-0.79%) |
Sep 19, 2014 | 3.255 | 3.272 | 3.239 | 3.263 | 17,963,338 | +0.02(+0.58%) |
Sep 18, 2014 | 3.293 | 3.307 | 3.236 | 3.244 | 7,695,027 | -0.05(-1.51%) |
Sep 17, 2014 | 3.317 | 3.341 | 3.286 | 3.294 | 6,562,321 | -0.01(-0.39%) |
Sep 16, 2014 | 3.264 | 3.313 | 3.253 | 3.307 | 7,328,563 | +0.04(+1.38%) |
Sep 15, 2014 | 3.282 | 3.299 | 3.249 | 3.262 | 6,548,126 | -0.02(-0.70%) |
Sep 12, 2014 | 3.374 | 3.374 | 3.256 | 3.285 | 11,465,697 | -0.10(-2.83%) |
Sep 11, 2014 | 3.380 | 3.396 | 3.364 | 3.381 | 4,636,607 | -0.00(-0.03%) |
Sep 10, 2014 | 3.431 | 3.431 | 3.375 | 3.382 | 9,530,639 | -0.06(-1.82%) |
Sep 09, 2014 | 3.450 | 3.457 | 3.432 | 3.444 | 5,169,151 | -0.01(-0.35%) |
Sep 08, 2014 | 3.476 | 3.478 | 3.455 | 3.456 | 7,387,067 | -0.02(-0.52%) |
Sep 05, 2014 | 3.439 | 3.475 | 3.427 | 3.474 | 8,674,415 | +0.03(+0.90%) |
Sep 04, 2014 | 3.460 | 3.472 | 3.431 | 3.443 | 7,430,615 | -0.02(-0.60%) |
Sep 03, 2014 | 3.446 | 3.468 | 3.427 | 3.464 | 9,673,963 | +0.02(+0.61%) |
Sep 02, 2014 | 3.420 | 3.442 | 3.400 | 3.443 | 8,313,685 | +0.02(+0.73%) |
Aug 29, 2014 | 3.401 | 3.419 | 3.419 | 3.419 | 6,460,951 | +0.02(+0.53%) |
Aug 28, 2014 | 3.392 | 3.405 | 3.378 | 3.401 | 3,919,165 | +0.01(+0.21%) |
Aug 27, 2014 | 3.404 | 3.424 | 3.382 | 3.394 | 5,434,887 | -0.01(-0.32%) |
Aug 26, 2014 | 3.371 | 3.413 | 3.371 | 3.405 | 5,408,282 | +0.03(+0.92%) |
Aug 25, 2014 | 3.403 | 3.408 | 3.363 | 3.374 | 4,890,333 | -0.02(-0.59%) |
Aug 22, 2014 | 3.402 | 3.409 | 3.370 | 3.394 | 5,036,654 | -0.01(-0.35%) |
Aug 21, 2014 | 3.407 | 3.428 | 3.395 | 3.406 | 3,917,491 | -0.00(-0.06%) |
Aug 20, 2014 | 3.377 | 3.420 | 3.361 | 3.408 | 5,589,038 | +0.03(+0.80%) |
Aug 19, 2014 | 3.363 | 3.394 | 3.358 | 3.381 | 10,575,188 | +0.02(+0.59%) |
Aug 18, 2014 | 3.341 | 3.364 | 3.331 | 3.361 | 10,908,691 | +0.04(+1.08%) |
Aug 15, 2014 | 3.321 | 3.331 | 3.302 | 3.325 | 10,183,822 | +0.01(+0.21%) |
Aug 14, 2014 | 3.338 | 3.351 | 3.308 | 3.318 | 5,290,521 | -0.02(-0.54%) |
Aug 13, 2014 | 3.305 | 3.344 | 3.301 | 3.336 | 17,850,690 | +0.04(+1.36%) |
Aug 12, 2014 | 3.300 | 3.305 | 3.281 | 3.291 | 8,601,841 | -0.01(-0.30%) |
Aug 11, 2014 | 3.292 | 3.315 | 3.289 | 3.301 | 9,164,044 | +0.01(+0.33%) |
Aug 08, 2014 | 3.288 | 3.305 | 3.267 | 3.290 | 18,835,812 | +0.01(+0.21%) |
Aug 07, 2014 | 3.311 | 3.322 | 3.266 | 3.283 | 10,445,281 | -0.02(-0.63%) |
Aug 06, 2014 | 3.315 | 3.328 | 3.296 | 3.304 | 9,790,113 | -0.02(-0.60%) |
Aug 05, 2014 | 3.354 | 3.356 | 3.315 | 3.324 | 10,513,471 | -0.04(-1.12%) |
Aug 04, 2014 | 3.321 | 3.369 | 3.304 | 3.361 | 8,628,212 | +0.04(+1.22%) |