Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.388 | 3.391 | 3.373 | 3.377 | 161,002 | -0.03(-0.77%) |
Nov 26, 2014 | 3.377 | 3.403 | 3.403 | 3.403 | 359,026 | +0.02(+0.55%) |
Nov 25, 2014 | 3.365 | 3.384 | 3.354 | 3.384 | 358,094 | +0.02(+0.67%) |
Nov 24, 2014 | 3.350 | 3.369 | 3.347 | 3.362 | 505,472 | +0.01(+0.22%) |
Nov 21, 2014 | 3.350 | 3.369 | 3.339 | 3.354 | 374,324 | +0.02(+0.67%) |
Nov 20, 2014 | 3.306 | 3.335 | 3.298 | 3.332 | 486,498 | +0.00(+0.00%) |
Nov 19, 2014 | 3.343 | 3.354 | 3.321 | 3.332 | 336,234 | -0.02(-0.56%) |
Nov 18, 2014 | 3.313 | 3.350 | 3.313 | 3.350 | 401,343 | +0.05(+1.47%) |
Nov 17, 2014 | 3.302 | 3.321 | 3.294 | 3.302 | 598,995 | -0.01(-0.34%) |
Nov 14, 2014 | 3.317 | 3.332 | 3.309 | 3.313 | 430,537 | -0.01(-0.45%) |
Nov 13, 2014 | 3.350 | 3.360 | 3.313 | 3.328 | 445,342 | -0.03(-0.78%) |
Nov 12, 2014 | 3.377 | 3.377 | 3.350 | 3.354 | 286,739 | -0.03(-0.77%) |
Nov 11, 2014 | 3.339 | 3.380 | 3.336 | 3.380 | 262,972 | +0.03(+1.00%) |
Nov 10, 2014 | 3.350 | 3.350 | 3.332 | 3.347 | 221,487 | +0.00(+0.11%) |
Nov 07, 2014 | 3.343 | 3.350 | 3.334 | 3.343 | 242,180 | -0.01(-0.44%) |
Nov 06, 2014 | 3.339 | 3.358 | 3.317 | 3.358 | 323,798 | +0.03(+0.78%) |
Nov 05, 2014 | 3.335 | 3.343 | 3.313 | 3.332 | 341,145 | +0.01(+0.22%) |
Nov 04, 2014 | 3.339 | 3.339 | 3.295 | 3.324 | 464,355 | -0.02(-0.66%) |
Nov 03, 2014 | 3.350 | 3.361 | 3.332 | 3.347 | 603,305 | +0.01(+0.22%) |
Oct 31, 2014 | 3.372 | 3.372 | 3.321 | 3.339 | 488,200 | +0.01(+0.45%) |
Oct 30, 2014 | 3.306 | 3.335 | 3.306 | 3.324 | 313,214 | -0.01(-0.22%) |
Oct 29, 2014 | 3.335 | 3.335 | 3.298 | 3.332 | 325,691 | +0.00(+0.11%) |
Oct 28, 2014 | 3.313 | 3.331 | 3.302 | 3.328 | 494,085 | +0.03(+0.90%) |
Oct 27, 2014 | 3.321 | 3.328 | 3.284 | 3.298 | 293,657 | -0.03(-0.89%) |
Oct 24, 2014 | 3.298 | 3.328 | 3.287 | 3.328 | 315,886 | +0.04(+1.35%) |
Oct 23, 2014 | 3.298 | 3.332 | 3.280 | 3.284 | 558,267 | +0.01(+0.45%) |
Oct 22, 2014 | 3.265 | 3.309 | 3.248 | 3.269 | 572,431 | +0.01(+0.46%) |
Oct 21, 2014 | 3.187 | 3.258 | 3.183 | 3.254 | 598,145 | +0.10(+3.17%) |
Oct 20, 2014 | 3.146 | 3.146 | 3.135 | 3.154 | 439,763 | +0.01(+0.47%) |
Oct 17, 2014 | 3.098 | 3.172 | 3.098 | 3.139 | 648,250 | +0.06(+1.80%) |
Oct 16, 2014 | 2.961 | 3.106 | 2.961 | 3.083 | 755,875 | +0.09(+2.97%) |
Oct 15, 2014 | 3.006 | 3.039 | 2.876 | 2.994 | 1,784,122 | -0.06(-1.94%) |
Oct 14, 2014 | 3.076 | 3.095 | 3.024 | 3.054 | 1,184,265 | -0.02(-0.60%) |
Oct 13, 2014 | 3.198 | 3.209 | 3.065 | 3.072 | 820,665 | -0.12(-3.72%) |
Oct 10, 2014 | 3.306 | 3.332 | 3.180 | 3.191 | 908,462 | -0.11(-3.37%) |
Oct 09, 2014 | 3.343 | 3.376 | 3.291 | 3.302 | 451,095 | -0.06(-1.66%) |
Oct 08, 2014 | 3.339 | 3.361 | 3.309 | 3.358 | 455,982 | +0.01(+0.33%) |
Oct 07, 2014 | 3.347 | 3.378 | 3.328 | 3.347 | 352,637 | -0.01(-0.44%) |
Oct 06, 2014 | 3.343 | 3.372 | 3.339 | 3.361 | 291,198 | +0.02(+0.66%) |
Oct 03, 2014 | 3.332 | 3.358 | 3.325 | 3.339 | 396,235 | +0.01(+0.44%) |
Oct 02, 2014 | 3.369 | 3.369 | 3.273 | 3.325 | 888,908 | -0.05(-1.42%) |
Oct 01, 2014 | 3.391 | 3.394 | 3.372 | 3.372 | 353,602 | -0.04(-1.08%) |
Sep 30, 2014 | 3.383 | 3.409 | 3.380 | 3.409 | 430,611 | +0.02(+0.54%) |
Sep 29, 2014 | 3.409 | 3.409 | 3.376 | 3.391 | 337,793 | -0.04(-1.07%) |
Sep 26, 2014 | 3.413 | 3.437 | 3.402 | 3.428 | 332,512 | +0.01(+0.21%) |
Sep 25, 2014 | 3.446 | 3.457 | 3.409 | 3.420 | 427,739 | -0.05(-1.38%) |
Sep 24, 2014 | 3.435 | 3.468 | 3.435 | 3.468 | 318,865 | +0.03(+0.75%) |
Sep 23, 2014 | 3.442 | 3.475 | 3.435 | 3.442 | 321,260 | -0.02(-0.53%) |
Sep 22, 2014 | 3.523 | 3.534 | 3.453 | 3.461 | 580,862 | -0.06(-1.67%) |
Sep 19, 2014 | 3.523 | 3.542 | 3.512 | 3.519 | 312,714 | -0.01(-0.31%) |
Sep 18, 2014 | 3.508 | 3.531 | 3.486 | 3.531 | 308,587 | +0.03(+0.73%) |
Sep 17, 2014 | 3.486 | 3.505 | 3.483 | 3.505 | 318,642 | +0.03(+0.74%) |
Sep 16, 2014 | 3.442 | 3.483 | 3.435 | 3.479 | 386,068 | +0.03(+0.85%) |
Sep 15, 2014 | 3.453 | 3.468 | 3.439 | 3.450 | 674,237 | +0.00(+0.11%) |
Sep 12, 2014 | 3.494 | 3.494 | 3.431 | 3.446 | 448,758 | -0.04(-1.16%) |
Sep 11, 2014 | 3.479 | 3.486 | 3.468 | 3.486 | 352,210 | +0.01(+0.21%) |
Sep 10, 2014 | 3.475 | 3.483 | 3.453 | 3.479 | 592,481 | +0.01(+0.21%) |
Sep 09, 2014 | 3.512 | 3.512 | 3.457 | 3.472 | 743,799 | -0.03(-0.84%) |
Sep 08, 2014 | 3.519 | 3.545 | 3.501 | 3.501 | 542,650 | -0.03(-0.73%) |
Sep 05, 2014 | 3.538 | 3.541 | 3.523 | 3.527 | 377,130 | -0.01(-0.21%) |
Sep 04, 2014 | 3.530 | 3.552 | 3.530 | 3.534 | 635,280 | -0.00(-0.10%) |
Sep 03, 2014 | 3.527 | 3.541 | 3.516 | 3.538 | 463,567 | +0.02(+0.62%) |