Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.348 | 3.348 | 3.296 | 3.315 | 491,824 | +0.01(+0.45%) |
Oct 30, 2014 | 3.281 | 3.311 | 3.281 | 3.300 | 315,539 | -0.01(-0.22%) |
Oct 29, 2014 | 3.311 | 3.311 | 3.274 | 3.307 | 328,109 | +0.00(+0.11%) |
Oct 28, 2014 | 3.289 | 3.306 | 3.278 | 3.303 | 497,753 | +0.03(+0.90%) |
Oct 27, 2014 | 3.296 | 3.303 | 3.259 | 3.274 | 295,837 | -0.03(-0.89%) |
Oct 24, 2014 | 3.274 | 3.303 | 3.263 | 3.303 | 318,231 | +0.04(+1.35%) |
Oct 23, 2014 | 3.274 | 3.307 | 3.256 | 3.259 | 562,411 | +0.01(+0.45%) |
Oct 22, 2014 | 3.241 | 3.285 | 3.224 | 3.245 | 576,680 | +0.01(+0.46%) |
Oct 21, 2014 | 3.164 | 3.234 | 3.160 | 3.230 | 602,586 | +0.10(+3.17%) |
Oct 20, 2014 | 3.123 | 3.123 | 3.112 | 3.131 | 443,027 | +0.01(+0.47%) |
Oct 17, 2014 | 3.075 | 3.149 | 3.075 | 3.116 | 653,063 | +0.06(+1.80%) |
Oct 16, 2014 | 2.939 | 3.083 | 2.939 | 3.061 | 761,487 | +0.09(+2.97%) |
Oct 15, 2014 | 2.983 | 3.017 | 2.855 | 2.972 | 1,797,366 | -0.06(-1.94%) |
Oct 14, 2014 | 3.053 | 3.072 | 3.002 | 3.031 | 1,193,056 | -0.02(-0.60%) |
Oct 13, 2014 | 3.175 | 3.186 | 3.042 | 3.050 | 826,757 | -0.12(-3.72%) |
Oct 10, 2014 | 3.281 | 3.307 | 3.156 | 3.167 | 915,206 | -0.11(-3.37%) |
Oct 09, 2014 | 3.318 | 3.351 | 3.267 | 3.278 | 454,444 | -0.06(-1.66%) |
Oct 08, 2014 | 3.315 | 3.337 | 3.285 | 3.333 | 459,367 | +0.01(+0.33%) |
Oct 07, 2014 | 3.322 | 3.353 | 3.303 | 3.322 | 355,254 | -0.01(-0.44%) |
Oct 06, 2014 | 3.318 | 3.348 | 3.315 | 3.337 | 293,359 | +0.02(+0.66%) |
Oct 03, 2014 | 3.307 | 3.333 | 3.300 | 3.315 | 399,177 | +0.01(+0.44%) |
Oct 02, 2014 | 3.344 | 3.344 | 3.249 | 3.300 | 895,507 | -0.05(-1.42%) |
Oct 01, 2014 | 3.366 | 3.369 | 3.348 | 3.348 | 356,227 | -0.04(-1.08%) |
Sep 30, 2014 | 3.358 | 3.384 | 3.355 | 3.384 | 433,807 | +0.02(+0.54%) |
Sep 29, 2014 | 3.384 | 3.384 | 3.351 | 3.366 | 340,301 | -0.04(-1.07%) |
Sep 26, 2014 | 3.388 | 3.412 | 3.377 | 3.402 | 334,981 | +0.01(+0.22%) |
Sep 25, 2014 | 3.421 | 3.432 | 3.384 | 3.395 | 430,915 | -0.05(-1.38%) |
Sep 24, 2014 | 3.410 | 3.442 | 3.410 | 3.442 | 321,232 | +0.03(+0.75%) |
Sep 23, 2014 | 3.417 | 3.450 | 3.410 | 3.417 | 323,645 | -0.02(-0.53%) |
Sep 22, 2014 | 3.497 | 3.508 | 3.428 | 3.435 | 585,174 | -0.06(-1.67%) |
Sep 19, 2014 | 3.497 | 3.515 | 3.486 | 3.494 | 315,036 | -0.01(-0.31%) |
Sep 18, 2014 | 3.483 | 3.505 | 3.461 | 3.505 | 310,877 | +0.03(+0.73%) |
Sep 17, 2014 | 3.461 | 3.479 | 3.457 | 3.479 | 321,007 | +0.03(+0.74%) |
Sep 16, 2014 | 3.417 | 3.457 | 3.410 | 3.453 | 388,935 | +0.03(+0.85%) |
Sep 15, 2014 | 3.428 | 3.443 | 3.413 | 3.424 | 679,243 | +0.00(+0.11%) |
Sep 12, 2014 | 3.468 | 3.468 | 3.406 | 3.421 | 452,090 | -0.04(-1.16%) |
Sep 11, 2014 | 3.453 | 3.461 | 3.442 | 3.461 | 354,824 | +0.01(+0.21%) |
Sep 10, 2014 | 3.450 | 3.457 | 3.428 | 3.453 | 596,880 | +0.01(+0.21%) |
Sep 09, 2014 | 3.486 | 3.486 | 3.432 | 3.446 | 749,320 | -0.03(-0.84%) |
Sep 08, 2014 | 3.494 | 3.519 | 3.475 | 3.475 | 546,679 | -0.03(-0.73%) |
Sep 05, 2014 | 3.512 | 3.515 | 3.497 | 3.501 | 379,930 | -0.01(-0.21%) |
Sep 04, 2014 | 3.504 | 3.526 | 3.504 | 3.508 | 639,996 | -0.00(-0.10%) |
Sep 03, 2014 | 3.501 | 3.515 | 3.490 | 3.512 | 467,009 | +0.02(+0.62%) |
Sep 02, 2014 | 3.479 | 3.479 | 3.475 | 3.490 | 551,888 | +0.00(+0.10%) |
Aug 29, 2014 | 3.479 | 3.486 | 3.486 | 3.486 | 356,503 | +0.00(+0.00%) |
Aug 28, 2014 | 3.504 | 3.515 | 3.475 | 3.486 | 562,823 | -0.03(-0.93%) |
Aug 27, 2014 | 3.512 | 3.526 | 3.512 | 3.519 | 474,663 | +0.00(+0.10%) |
Aug 26, 2014 | 3.497 | 3.515 | 3.497 | 3.515 | 406,668 | +0.02(+0.52%) |
Aug 25, 2014 | 3.479 | 3.501 | 3.475 | 3.497 | 441,888 | +0.03(+0.84%) |
Aug 22, 2014 | 3.533 | 3.533 | 3.443 | 3.468 | 1,161,847 | -0.06(-1.75%) |
Aug 21, 2014 | 3.526 | 3.537 | 3.501 | 3.530 | 542,040 | +0.01(+0.21%) |
Aug 20, 2014 | 3.494 | 3.526 | 3.483 | 3.523 | 612,422 | +0.03(+0.93%) |
Aug 19, 2014 | 3.465 | 3.501 | 3.450 | 3.490 | 499,505 | +0.04(+1.05%) |
Aug 18, 2014 | 3.446 | 3.475 | 3.432 | 3.454 | 528,933 | +0.02(+0.53%) |
Aug 15, 2014 | 3.457 | 3.461 | 3.407 | 3.436 | 441,212 | +0.00(+0.00%) |
Aug 14, 2014 | 3.421 | 3.450 | 3.406 | 3.436 | 409,576 | +0.03(+0.74%) |
Aug 13, 2014 | 3.370 | 3.414 | 3.360 | 3.410 | 615,027 | +0.06(+1.84%) |
Aug 12, 2014 | 3.370 | 3.378 | 3.341 | 3.349 | 426,783 | -0.02(-0.54%) |
Aug 11, 2014 | 3.356 | 3.377 | 3.349 | 3.367 | 386,384 | +0.02(+0.54%) |
Aug 08, 2014 | 3.327 | 3.345 | 3.302 | 3.349 | 427,051 | +0.03(+0.87%) |
Aug 07, 2014 | 3.316 | 3.345 | 3.309 | 3.320 | 471,932 | -0.00(-0.11%) |
Aug 06, 2014 | 3.330 | 3.345 | 3.244 | 3.323 | 1,042,943 | -0.01(-0.43%) |
Aug 05, 2014 | 3.356 | 3.374 | 3.327 | 3.338 | 413,212 | -0.01(-0.32%) |
Aug 04, 2014 | 3.334 | 3.370 | 3.328 | 3.348 | 444,369 | +0.01(+0.22%) |