Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.090 | 3.240 | 3.040 | 3.060 | 12,208 | +0.02(+0.66%) |
Nov 26, 2014 | 3.021 | 3.040 | 3.040 | 3.040 | 3,000 | +0.04(+1.33%) |
Nov 25, 2014 | 3.100 | 3.250 | 3.000 | 3.000 | 6,050 | -0.10(-3.23%) |
Nov 24, 2014 | 3.221 | 3.260 | 3.100 | 3.100 | 19,686 | -0.12(-3.73%) |
Nov 21, 2014 | 3.220 | 3.290 | 3.220 | 3.220 | 785 | +0.01(+0.31%) |
Nov 20, 2014 | 3.250 | 3.250 | 3.210 | 3.210 | 12,775 | -0.04(-1.23%) |
Nov 19, 2014 | 3.350 | 3.374 | 3.240 | 3.250 | 15,353 | -0.06(-1.81%) |
Nov 18, 2014 | 3.370 | 3.380 | 3.220 | 3.310 | 10,463 | -0.06(-1.78%) |
Nov 17, 2014 | 3.400 | 3.420 | 3.200 | 3.370 | 22,720 | +0.02(+0.60%) |
Nov 14, 2014 | 3.300 | 3.480 | 3.290 | 3.350 | 17,609 | +0.01(+0.30%) |
Nov 13, 2014 | 3.300 | 3.400 | 3.250 | 3.340 | 15,316 | +0.09(+2.77%) |
Nov 12, 2014 | 3.250 | 3.400 | 3.250 | 3.250 | 18,172 | -0.17(-4.97%) |
Nov 11, 2014 | 3.340 | 3.430 | 3.260 | 3.420 | 12,915 | +0.11(+3.32%) |
Nov 10, 2014 | 3.380 | 3.430 | 3.260 | 3.310 | 15,805 | -0.04(-1.19%) |
Nov 07, 2014 | 3.410 | 3.410 | 3.340 | 3.350 | 3,300 | -0.10(-2.90%) |
Nov 06, 2014 | 3.500 | 3.640 | 3.350 | 3.450 | 27,110 | +0.14(+4.23%) |
Nov 05, 2014 | 3.260 | 3.450 | 3.200 | 3.310 | 31,873 | -0.09(-2.65%) |
Nov 04, 2014 | 3.410 | 3.420 | 3.400 | 3.400 | 1,957 | +0.02(+0.59%) |
Nov 03, 2014 | 3.490 | 3.490 | 3.290 | 3.380 | 4,575 | -0.06(-1.72%) |
Oct 31, 2014 | 3.260 | 3.440 | 3.250 | 3.439 | 7,900 | +0.24(+7.47%) |
Oct 30, 2014 | 3.203 | 3.270 | 3.200 | 3.200 | 9,210 | -0.07(-2.14%) |
Oct 29, 2014 | 3.200 | 3.450 | 3.200 | 3.270 | 6,758 | +0.10(+3.15%) |
Oct 28, 2014 | 3.250 | 3.256 | 3.160 | 3.170 | 8,913 | -0.13(-3.94%) |
Oct 27, 2014 | 3.230 | 3.350 | 3.210 | 3.300 | 7,205 | +0.08(+2.48%) |
Oct 24, 2014 | 3.250 | 3.307 | 3.220 | 3.220 | 1,874 | -0.14(-4.16%) |
Oct 23, 2014 | 3.220 | 3.450 | 3.210 | 3.360 | 2,198 | +0.05(+1.51%) |
Oct 22, 2014 | 3.270 | 3.450 | 3.270 | 3.310 | 11,001 | +0.06(+1.85%) |
Oct 21, 2014 | 3.420 | 3.440 | 3.190 | 3.250 | 19,191 | -0.04(-1.22%) |
Oct 20, 2014 | 3.450 | 3.540 | 3.290 | 3.290 | 11,435 | +0.02(+0.73%) |
Oct 17, 2014 | 3.350 | 3.420 | 3.240 | 3.266 | 3,620 | -0.06(-1.92%) |
Oct 16, 2014 | 3.210 | 3.250 | 3.200 | 3.330 | 8,528 | -0.01(-0.30%) |
Oct 15, 2014 | 3.160 | 3.369 | 3.160 | 3.340 | 11,104 | +0.03(+0.91%) |
Oct 14, 2014 | 3.200 | 3.350 | 3.200 | 3.310 | 14,249 | +0.09(+2.68%) |
Oct 13, 2014 | 3.230 | 3.492 | 3.210 | 3.224 | 19,310 | -0.01(-0.20%) |
Oct 10, 2014 | 3.210 | 3.309 | 3.200 | 3.230 | 13,059 | -0.07(-2.12%) |
Oct 09, 2014 | 3.370 | 3.350 | 3.210 | 3.300 | 10,737 | -0.05(-1.49%) |
Oct 08, 2014 | 3.261 | 3.350 | 3.250 | 3.350 | 11,535 | +0.06(+1.82%) |
Oct 07, 2014 | 3.400 | 3.411 | 3.280 | 3.290 | 17,259 | +0.01(+0.30%) |
Oct 06, 2014 | 3.370 | 3.480 | 3.260 | 3.280 | 9,433 | -0.18(-5.20%) |
Oct 03, 2014 | 3.582 | 3.582 | 3.320 | 3.460 | 33,670 | -0.05(-1.42%) |
Oct 02, 2014 | 3.490 | 3.515 | 3.490 | 3.510 | 4,560 | -0.08(-2.23%) |
Oct 01, 2014 | 3.601 | 3.610 | 3.590 | 3.590 | 17,695 | +0.03(+0.84%) |
Sep 30, 2014 | 3.710 | 3.740 | 3.360 | 3.560 | 24,038 | -0.13(-3.52%) |
Sep 29, 2014 | 3.750 | 3.760 | 3.560 | 3.690 | 3,817 | -0.03(-0.81%) |
Sep 26, 2014 | 3.700 | 3.740 | 3.620 | 3.720 | 14,204 | -0.01(-0.27%) |
Sep 25, 2014 | 3.710 | 3.800 | 3.510 | 3.730 | 12,828 | +0.12(+3.32%) |
Sep 24, 2014 | 3.630 | 3.740 | 3.350 | 3.610 | 15,171 | -0.01(-0.28%) |
Sep 23, 2014 | 3.500 | 3.620 | 3.310 | 3.620 | 16,607 | +0.22(+6.47%) |
Sep 22, 2014 | 3.500 | 3.516 | 3.140 | 3.400 | 41,190 | -0.09(-2.58%) |
Sep 19, 2014 | 3.680 | 3.800 | 3.490 | 3.490 | 55,448 | -0.15(-4.12%) |
Sep 18, 2014 | 3.660 | 3.749 | 3.550 | 3.640 | 52,642 | +0.03(+0.83%) |
Sep 17, 2014 | 3.750 | 3.829 | 3.610 | 3.610 | 24,175 | -0.13(-3.48%) |
Sep 16, 2014 | 3.760 | 3.900 | 3.700 | 3.740 | 19,527 | -0.09(-2.35%) |
Sep 15, 2014 | 3.670 | 3.908 | 3.660 | 3.830 | 36,601 | +0.07(+1.82%) |
Sep 12, 2014 | 3.830 | 3.880 | 3.700 | 3.761 | 13,333 | -0.07(-1.79%) |
Sep 11, 2014 | 3.800 | 3.840 | 3.690 | 3.830 | 25,403 | -0.05(-1.29%) |
Sep 10, 2014 | 3.980 | 3.980 | 3.835 | 3.880 | 27,038 | -0.03(-0.77%) |
Sep 09, 2014 | 4.080 | 4.080 | 3.870 | 3.910 | 67,291 | -0.06(-1.51%) |
Sep 08, 2014 | 3.870 | 4.185 | 3.790 | 3.970 | 95,382 | +0.18(+4.75%) |
Sep 05, 2014 | 3.680 | 3.800 | 3.680 | 3.790 | 41,569 | +0.02(+0.53%) |
Sep 04, 2014 | 3.860 | 3.920 | 3.630 | 3.770 | 84,079 | -0.15(-3.83%) |
Sep 03, 2014 | 3.450 | 4.090 | 3.450 | 3.920 | 421,989 | +0.53(+15.63%) |