Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.405 | 3.408 | 3.405 | 3.405 | 3,064 | +0.00(+0.00%) |
Nov 26, 2014 | 3.408 | 3.405 | 3.405 | 3.405 | 14,000 | +0.02(+0.74%) |
Nov 25, 2014 | 3.395 | 3.408 | 3.380 | 3.380 | 3,108 | -0.01(-0.16%) |
Nov 24, 2014 | 3.410 | 3.422 | 3.385 | 3.385 | 7,956 | -0.01(-0.36%) |
Nov 21, 2014 | 3.417 | 3.425 | 3.397 | 3.397 | 18,328 | -0.03(-0.80%) |
Nov 20, 2014 | 3.447 | 3.447 | 3.425 | 3.425 | 14,092 | -0.00(-0.07%) |
Nov 19, 2014 | 3.413 | 3.445 | 3.413 | 3.428 | 32,872 | +0.03(+0.81%) |
Nov 18, 2014 | 3.370 | 3.420 | 3.370 | 3.400 | 15,332 | +0.02(+0.44%) |
Nov 17, 2014 | 3.388 | 3.388 | 3.379 | 3.385 | 6,320 | -0.01(-0.22%) |
Nov 14, 2014 | 3.393 | 3.393 | 3.393 | 3.393 | 2,196 | +0.00(+0.07%) |
Nov 13, 2014 | 3.383 | 3.390 | 3.383 | 3.390 | 5,712 | -0.00(-0.13%) |
Nov 12, 2014 | 3.394 | 3.394 | 3.394 | 3.394 | 572 | -0.02(-0.53%) |
Nov 11, 2014 | 3.397 | 3.413 | 3.388 | 3.413 | 9,376 | +0.04(+1.26%) |
Nov 10, 2014 | 3.400 | 3.402 | 3.370 | 3.370 | 18,296 | -0.03(-0.88%) |
Nov 07, 2014 | 3.402 | 3.430 | 3.400 | 3.400 | 56,512 | +0.00(+0.03%) |
Nov 06, 2014 | 3.396 | 3.405 | 3.396 | 3.399 | 18,344 | +0.01(+0.26%) |
Nov 05, 2014 | 3.388 | 3.390 | 3.388 | 3.390 | 4,032 | +0.00(+0.08%) |
Nov 04, 2014 | 3.388 | 3.402 | 3.388 | 3.388 | 15,852 | -0.01(-0.22%) |
Nov 03, 2014 | 3.395 | 3.395 | 3.395 | 3.395 | 1,236 | -0.01(-0.29%) |
Oct 31, 2014 | 3.414 | 3.414 | 3.388 | 3.405 | 23,840 | -0.02(-0.44%) |
Oct 30, 2014 | 3.400 | 3.420 | 3.408 | 3.420 | 5,204 | +0.01(+0.29%) |
Oct 29, 2014 | 3.410 | 3.410 | 3.410 | 3.410 | 1,300 | +0.02(+0.59%) |
Oct 28, 2014 | 3.400 | 3.400 | 3.390 | 3.390 | 6,476 | +0.00(+0.00%) |
Oct 27, 2014 | 3.393 | 3.395 | 3.410 | 3.390 | 6,204 | -0.02(-0.59%) |
Oct 24, 2014 | 3.402 | 3.410 | 3.395 | 3.410 | 7,396 | +0.01(+0.18%) |
Oct 23, 2014 | 3.375 | 3.404 | 3.350 | 3.404 | 8,640 | +0.02(+0.48%) |
Oct 22, 2014 | 3.375 | 3.420 | 3.373 | 3.388 | 14,804 | +0.01(+0.19%) |
Oct 21, 2014 | 3.370 | 3.385 | 3.368 | 3.381 | 11,728 | -0.02(-0.63%) |
Oct 20, 2014 | 3.428 | 3.438 | 3.402 | 3.402 | 25,624 | -0.01(-0.37%) |
Oct 17, 2014 | 3.388 | 3.415 | 3.370 | 3.415 | 75,132 | +0.02(+0.44%) |
Oct 16, 2014 | 3.410 | 3.413 | 3.393 | 3.400 | 10,452 | +0.00(+0.07%) |
Oct 15, 2014 | 3.393 | 3.410 | 3.364 | 3.397 | 24,788 | +0.03(+0.89%) |
Oct 14, 2014 | 3.388 | 3.413 | 3.345 | 3.368 | 33,304 | -0.05(-1.54%) |
Oct 13, 2014 | 3.368 | 3.455 | 3.375 | 3.420 | 10,164 | +0.04(+1.33%) |
Oct 10, 2014 | 3.377 | 3.377 | 3.375 | 3.375 | 6,784 | +0.01(+0.30%) |
Oct 09, 2014 | 3.375 | 3.375 | 3.365 | 3.365 | 10,644 | -0.00(-0.00%) |
Oct 08, 2014 | 3.380 | 3.380 | 3.365 | 3.365 | 3,800 | +0.00(+0.00%) |
Oct 07, 2014 | 3.372 | 3.372 | 3.365 | 3.365 | 2,744 | +0.02(+0.45%) |
Oct 06, 2014 | 3.370 | 3.370 | 3.350 | 3.350 | 12,752 | +0.00(+0.00%) |
Oct 03, 2014 | 3.350 | 3.373 | 3.350 | 3.350 | 13,216 | +0.01(+0.22%) |
Oct 02, 2014 | 3.335 | 3.377 | 3.335 | 3.342 | 13,216 | -0.03(-0.85%) |
Oct 01, 2014 | 3.376 | 3.376 | 3.371 | 3.371 | 2,400 | +0.01(+0.30%) |
Sep 30, 2014 | 3.335 | 3.361 | 3.335 | 3.361 | 13,452 | -0.02(-0.56%) |
Sep 29, 2014 | 3.362 | 3.380 | 3.360 | 3.380 | 6,404 | +0.04(+1.27%) |
Sep 26, 2014 | 3.380 | 3.380 | 3.337 | 3.338 | 4,196 | -0.05(-1.48%) |
Sep 25, 2014 | 3.373 | 3.394 | 3.373 | 3.388 | 52,788 | +0.03(+0.74%) |
Sep 24, 2014 | 3.362 | 3.362 | 3.362 | 3.362 | 408 | +0.02(+0.75%) |
Sep 23, 2014 | 3.322 | 3.356 | 3.322 | 3.337 | 7,720 | +0.00(+0.07%) |
Sep 22, 2014 | 3.334 | 3.347 | 3.320 | 3.335 | 10,852 | +0.00(+0.00%) |
Sep 19, 2014 | 3.385 | 3.385 | 3.300 | 3.335 | 29,864 | -0.04(-1.19%) |
Sep 18, 2014 | 3.357 | 3.388 | 3.345 | 3.375 | 11,508 | +0.00(+0.07%) |
Sep 17, 2014 | 3.357 | 3.373 | 3.357 | 3.373 | 8,404 | +0.01(+0.35%) |
Sep 16, 2014 | 3.377 | 3.377 | 3.361 | 3.361 | 2,480 | +0.00(+0.09%) |
Sep 15, 2014 | 3.357 | 3.357 | 3.357 | 3.357 | 2,012 | -0.00(-0.00%) |
Sep 12, 2014 | 3.388 | 3.388 | 3.358 | 3.358 | 24,972 | -0.03(-0.89%) |
Sep 11, 2014 | 3.388 | 3.388 | 3.388 | 3.388 | 1,532 | +0.00(+0.00%) |
Sep 10, 2014 | 3.400 | 3.400 | 3.375 | 3.388 | 2,340 | -0.04(-1.24%) |
Sep 09, 2014 | 3.380 | 3.430 | 3.375 | 3.430 | 18,188 | +0.00(+0.07%) |
Sep 08, 2014 | 3.428 | 3.428 | 3.428 | 3.428 | 640 | +0.02(+0.69%) |
Sep 05, 2014 | 3.385 | 3.404 | 3.385 | 3.404 | 10,328 | +0.02(+0.63%) |
Sep 04, 2014 | 3.388 | 3.388 | 3.377 | 3.382 | 17,168 | -0.03(-0.88%) |
Sep 03, 2014 | 3.380 | 3.413 | 3.375 | 3.413 | 20,904 | +0.02(+0.59%) |