Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.234 | 3.234 | 3.160 | 3.194 | 7,204,981 | -0.01(-0.21%) |
Nov 26, 2014 | 3.221 | 3.201 | 3.201 | 3.201 | 7,819,806 | -0.01(-0.32%) |
Nov 25, 2014 | 3.231 | 3.234 | 3.201 | 3.211 | 9,287,875 | -0.01(-0.41%) |
Nov 24, 2014 | 3.221 | 3.231 | 3.201 | 3.224 | 10,800,522 | +0.01(+0.31%) |
Nov 21, 2014 | 3.244 | 3.251 | 3.211 | 3.214 | 10,757,184 | -0.02(-0.62%) |
Nov 20, 2014 | 3.241 | 3.247 | 3.214 | 3.234 | 9,289,032 | +0.00(+0.05%) |
Nov 19, 2014 | 3.231 | 3.246 | 3.217 | 3.232 | 8,830,033 | -0.01(-0.26%) |
Nov 18, 2014 | 3.224 | 3.247 | 3.216 | 3.241 | 11,548,003 | +0.01(+0.21%) |
Nov 17, 2014 | 3.247 | 3.254 | 3.214 | 3.234 | 11,078,335 | -0.01(-0.31%) |
Nov 14, 2014 | 3.251 | 3.274 | 3.211 | 3.244 | 8,710,008 | +0.01(+0.41%) |
Nov 13, 2014 | 3.257 | 3.269 | 3.224 | 3.231 | 9,834,909 | -0.01(-0.41%) |
Nov 12, 2014 | 3.234 | 3.257 | 3.227 | 3.244 | 10,249,044 | +0.03(+0.94%) |
Nov 11, 2014 | 3.211 | 3.224 | 3.194 | 3.214 | 5,495,075 | +0.01(+0.31%) |
Nov 10, 2014 | 3.180 | 3.211 | 3.140 | 3.204 | 13,794,142 | +0.01(+0.42%) |
Nov 07, 2014 | 3.191 | 3.237 | 3.177 | 3.191 | 17,534,188 | +0.06(+2.03%) |
Nov 06, 2014 | 3.124 | 3.147 | 3.087 | 3.127 | 12,093,558 | -0.01(-0.21%) |
Nov 05, 2014 | 3.134 | 3.150 | 3.120 | 3.134 | 9,107,249 | +0.01(+0.21%) |
Nov 04, 2014 | 3.180 | 3.180 | 3.060 | 3.127 | 15,711,759 | -0.06(-1.79%) |
Nov 03, 2014 | 3.204 | 3.214 | 3.180 | 3.184 | 9,389,107 | -0.02(-0.73%) |
Oct 31, 2014 | 3.234 | 3.241 | 3.197 | 3.207 | 7,225,060 | -0.02(-0.52%) |
Oct 30, 2014 | 3.231 | 3.234 | 3.197 | 3.224 | 8,966,238 | -0.01(-0.21%) |
Oct 29, 2014 | 3.257 | 3.257 | 3.211 | 3.231 | 9,638,965 | -0.01(-0.41%) |
Oct 28, 2014 | 3.251 | 3.257 | 3.237 | 3.244 | 8,496,780 | +0.01(+0.20%) |
Oct 27, 2014 | 3.217 | 3.244 | 3.224 | 3.237 | 9,701,464 | +0.01(+0.41%) |
Oct 24, 2014 | 3.208 | 3.244 | 3.201 | 3.224 | 9,889,478 | +0.03(+1.04%) |
Oct 23, 2014 | 3.214 | 3.221 | 3.188 | 3.191 | 9,689,625 | -0.01(-0.31%) |
Oct 22, 2014 | 3.224 | 3.227 | 3.191 | 3.201 | 9,252,681 | -0.01(-0.31%) |
Oct 21, 2014 | 3.221 | 3.227 | 3.191 | 3.211 | 10,058,269 | +0.01(+0.21%) |
Oct 20, 2014 | 3.198 | 3.204 | 3.145 | 3.204 | 12,417,758 | +0.01(+0.41%) |
Oct 17, 2014 | 3.161 | 3.214 | 3.135 | 3.191 | 14,164,527 | +0.10(+3.21%) |
Oct 16, 2014 | 2.939 | 3.121 | 2.935 | 3.092 | 16,559,301 | +0.09(+2.86%) |
Oct 15, 2014 | 3.045 | 3.052 | 2.814 | 3.006 | 51,469,620 | -0.09(-2.89%) |
Oct 14, 2014 | 3.105 | 3.135 | 3.095 | 3.095 | 14,278,157 | -0.01(-0.32%) |
Oct 13, 2014 | 3.108 | 3.143 | 3.098 | 3.105 | 12,597,026 | +0.00(+0.11%) |
Oct 10, 2014 | 3.181 | 3.193 | 3.102 | 3.102 | 17,846,352 | -0.09(-2.90%) |
Oct 09, 2014 | 3.224 | 3.231 | 3.178 | 3.194 | 7,988,249 | -0.03(-0.92%) |
Oct 08, 2014 | 3.217 | 3.224 | 3.181 | 3.224 | 11,009,284 | +0.00(+0.00%) |
Oct 07, 2014 | 3.224 | 3.241 | 3.194 | 3.224 | 9,728,530 | -0.01(-0.31%) |
Oct 06, 2014 | 3.247 | 3.260 | 3.227 | 3.234 | 8,205,990 | -0.01(-0.31%) |
Oct 03, 2014 | 3.244 | 3.247 | 3.217 | 3.244 | 9,343,823 | +0.02(+0.51%) |
Oct 02, 2014 | 3.284 | 3.287 | 3.148 | 3.227 | 22,674,336 | -0.06(-1.71%) |
Oct 01, 2014 | 3.290 | 3.294 | 3.277 | 3.284 | 11,353,349 | +0.01(+0.20%) |
Sep 30, 2014 | 3.297 | 3.304 | 3.277 | 3.277 | 9,881,071 | -0.01(-0.40%) |
Sep 29, 2014 | 3.294 | 3.310 | 3.277 | 3.290 | 11,291,246 | -0.02(-0.60%) |
Sep 26, 2014 | 3.323 | 3.323 | 3.294 | 3.310 | 12,175,710 | +0.00(+0.11%) |
Sep 25, 2014 | 3.330 | 3.333 | 3.307 | 3.307 | 11,297,904 | -0.03(-0.79%) |
Sep 24, 2014 | 3.326 | 3.339 | 3.307 | 3.333 | 13,675,734 | +0.04(+1.09%) |
Sep 23, 2014 | 3.303 | 3.310 | 3.294 | 3.297 | 8,279,106 | -0.01(-0.20%) |
Sep 22, 2014 | 3.316 | 3.320 | 3.297 | 3.303 | 10,109,183 | -0.01(-0.20%) |
Sep 19, 2014 | 3.330 | 3.339 | 3.300 | 3.310 | 11,852,972 | -0.01(-0.39%) |
Sep 18, 2014 | 3.366 | 3.366 | 3.320 | 3.323 | 10,915,538 | -0.02(-0.59%) |
Sep 17, 2014 | 3.349 | 3.362 | 3.336 | 3.343 | 10,988,564 | +0.02(+0.59%) |
Sep 16, 2014 | 3.303 | 3.333 | 3.290 | 3.323 | 8,673,952 | +0.02(+0.59%) |
Sep 15, 2014 | 3.326 | 3.333 | 3.310 | 3.303 | 16,744,521 | -0.03(-0.93%) |
Sep 12, 2014 | 3.366 | 3.369 | 3.323 | 3.334 | 20,227,622 | -0.04(-1.21%) |
Sep 11, 2014 | 3.369 | 3.382 | 3.367 | 3.375 | 6,280,410 | +0.00(+0.00%) |
Sep 10, 2014 | 3.379 | 3.385 | 3.362 | 3.375 | 8,575,895 | -0.01(-0.29%) |
Sep 09, 2014 | 3.425 | 3.425 | 3.385 | 3.385 | 9,156,776 | -0.03(-0.86%) |
Sep 08, 2014 | 3.402 | 3.418 | 3.395 | 3.415 | 9,061,108 | +0.01(+0.43%) |
Sep 05, 2014 | 3.395 | 3.405 | 3.374 | 3.400 | 6,916,351 | +0.01(+0.34%) |
Sep 04, 2014 | 3.392 | 3.395 | 3.388 | 3.388 | 10,047,291 | +0.01(+0.29%) |
Sep 03, 2014 | 3.392 | 3.395 | 3.356 | 3.379 | 11,975,746 | +0.00(+0.05%) |