Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.047 | 3.060 | 3.044 | 3.053 | 264,227 | -0.01(-0.21%) |
Nov 26, 2014 | 3.066 | 3.060 | 3.060 | 3.060 | 427,265 | -0.01(-0.32%) |
Nov 25, 2014 | 3.063 | 3.083 | 3.053 | 3.070 | 475,593 | +0.01(+0.21%) |
Nov 24, 2014 | 3.028 | 3.073 | 3.024 | 3.063 | 565,124 | +0.04(+1.18%) |
Nov 21, 2014 | 3.063 | 3.063 | 3.024 | 3.028 | 667,285 | +0.00(+0.00%) |
Nov 20, 2014 | 3.021 | 3.031 | 3.015 | 3.028 | 448,201 | +0.00(+0.00%) |
Nov 19, 2014 | 3.028 | 3.037 | 3.018 | 3.028 | 632,099 | -0.01(-0.32%) |
Nov 18, 2014 | 3.015 | 3.055 | 3.015 | 3.037 | 691,693 | +0.02(+0.64%) |
Nov 17, 2014 | 3.053 | 3.053 | 2.983 | 3.018 | 928,157 | -0.04(-1.37%) |
Nov 14, 2014 | 3.099 | 3.099 | 3.047 | 3.060 | 794,654 | -0.04(-1.15%) |
Nov 13, 2014 | 3.079 | 3.108 | 3.076 | 3.095 | 507,447 | +0.02(+0.74%) |
Nov 12, 2014 | 3.086 | 3.095 | 3.073 | 3.073 | 666,388 | -0.04(-1.14%) |
Nov 11, 2014 | 3.092 | 3.108 | 3.090 | 3.108 | 354,444 | +0.01(+0.21%) |
Nov 10, 2014 | 3.121 | 3.137 | 3.099 | 3.102 | 575,713 | -0.01(-0.31%) |
Nov 07, 2014 | 3.115 | 3.115 | 3.102 | 3.112 | 486,103 | -0.00(-0.10%) |
Nov 06, 2014 | 3.112 | 3.115 | 3.096 | 3.115 | 483,319 | +0.00(+0.00%) |
Nov 05, 2014 | 3.115 | 3.128 | 3.089 | 3.115 | 766,651 | +0.01(+0.41%) |
Nov 04, 2014 | 3.102 | 3.118 | 3.060 | 3.102 | 760,772 | -0.02(-0.62%) |
Nov 03, 2014 | 3.096 | 3.128 | 3.092 | 3.121 | 777,065 | +0.04(+1.25%) |
Oct 31, 2014 | 3.083 | 3.102 | 3.064 | 3.083 | 632,894 | +0.02(+0.63%) |
Oct 30, 2014 | 3.067 | 3.083 | 3.060 | 3.064 | 446,063 | -0.03(-0.83%) |
Oct 29, 2014 | 3.102 | 3.103 | 3.067 | 3.089 | 462,708 | -0.01(-0.31%) |
Oct 28, 2014 | 3.112 | 3.115 | 3.083 | 3.099 | 529,735 | -0.01(-0.21%) |
Oct 27, 2014 | 3.089 | 3.108 | 3.108 | 3.105 | 536,522 | -0.00(-0.10%) |
Oct 24, 2014 | 3.083 | 3.124 | 3.070 | 3.108 | 484,792 | +0.02(+0.62%) |
Oct 23, 2014 | 3.089 | 3.112 | 3.076 | 3.089 | 641,435 | +0.04(+1.26%) |
Oct 22, 2014 | 3.048 | 3.083 | 3.035 | 3.051 | 658,361 | +0.00(+0.00%) |
Oct 21, 2014 | 3.025 | 3.080 | 3.025 | 3.051 | 1,044,257 | +0.03(+0.95%) |
Oct 20, 2014 | 2.987 | 3.022 | 2.987 | 3.022 | 777,305 | +0.04(+1.29%) |
Oct 17, 2014 | 2.999 | 3.035 | 2.967 | 2.983 | 1,211,182 | +0.01(+0.43%) |
Oct 16, 2014 | 2.839 | 2.990 | 2.775 | 2.971 | 1,708,155 | +0.08(+2.89%) |
Oct 15, 2014 | 2.858 | 2.890 | 2.708 | 2.887 | 4,052,952 | -0.01(-0.33%) |
Oct 14, 2014 | 2.935 | 2.944 | 2.798 | 2.897 | 3,126,016 | -0.04(-1.42%) |
Oct 13, 2014 | 3.012 | 3.015 | 2.929 | 2.939 | 1,417,230 | -0.07(-2.24%) |
Oct 10, 2014 | 3.048 | 3.059 | 2.980 | 3.006 | 1,230,908 | -0.05(-1.78%) |
Oct 09, 2014 | 3.083 | 3.086 | 3.048 | 3.060 | 752,403 | -0.03(-0.83%) |
Oct 08, 2014 | 3.061 | 3.089 | 3.019 | 3.086 | 943,643 | +0.01(+0.31%) |
Oct 07, 2014 | 3.061 | 3.076 | 3.048 | 3.076 | 599,390 | -0.01(-0.41%) |
Oct 06, 2014 | 3.064 | 3.089 | 3.061 | 3.089 | 790,340 | +0.03(+0.93%) |
Oct 03, 2014 | 3.057 | 3.092 | 3.057 | 3.061 | 598,449 | -0.01(-0.31%) |
Oct 02, 2014 | 3.061 | 3.092 | 3.016 | 3.070 | 826,080 | -0.01(-0.31%) |
Oct 01, 2014 | 3.038 | 3.092 | 3.000 | 3.080 | 1,197,893 | +0.05(+1.57%) |
Sep 30, 2014 | 3.003 | 3.045 | 2.984 | 3.032 | 996,505 | +0.01(+0.31%) |
Sep 29, 2014 | 3.054 | 3.064 | 3.000 | 3.022 | 1,209,295 | -0.07(-2.16%) |
Sep 26, 2014 | 3.042 | 3.105 | 3.035 | 3.089 | 1,411,757 | -0.03(-1.02%) |
Sep 25, 2014 | 3.099 | 3.127 | 3.064 | 3.121 | 982,322 | +0.02(+0.61%) |
Sep 24, 2014 | 3.111 | 3.111 | 3.092 | 3.102 | 467,196 | -0.00(-0.10%) |
Sep 23, 2014 | 3.086 | 3.115 | 3.086 | 3.105 | 610,014 | +0.02(+0.62%) |
Sep 22, 2014 | 3.146 | 3.146 | 3.067 | 3.086 | 1,521,314 | -0.08(-2.41%) |
Sep 19, 2014 | 3.175 | 3.175 | 3.156 | 3.162 | 375,148 | -0.01(-0.20%) |
Sep 18, 2014 | 3.165 | 3.175 | 3.156 | 3.169 | 472,295 | +0.01(+0.30%) |
Sep 17, 2014 | 3.149 | 3.162 | 3.137 | 3.159 | 603,050 | +0.02(+0.71%) |
Sep 16, 2014 | 3.118 | 3.140 | 3.086 | 3.137 | 727,821 | +0.03(+0.82%) |
Sep 15, 2014 | 3.159 | 3.159 | 3.089 | 3.111 | 1,194,542 | -0.05(-1.51%) |
Sep 12, 2014 | 3.181 | 3.181 | 3.143 | 3.159 | 586,098 | -0.02(-0.70%) |
Sep 11, 2014 | 3.172 | 3.181 | 3.159 | 3.181 | 517,006 | +0.01(+0.30%) |
Sep 10, 2014 | 3.175 | 3.178 | 3.153 | 3.172 | 639,934 | +0.01(+0.20%) |
Sep 09, 2014 | 3.165 | 3.175 | 3.159 | 3.165 | 627,579 | -0.01(-0.40%) |
Sep 08, 2014 | 3.159 | 3.200 | 3.159 | 3.178 | 549,520 | +0.01(+0.20%) |
Sep 05, 2014 | 3.162 | 3.172 | 3.153 | 3.172 | 647,515 | -0.01(-0.20%) |
Sep 04, 2014 | 3.181 | 3.197 | 3.172 | 3.178 | 865,076 | -0.01(-0.39%) |
Sep 03, 2014 | 3.165 | 3.194 | 3.159 | 3.191 | 733,021 | +0.03(+0.80%) |