Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.410 | 3.420 | 3.180 | 3.220 | 76,312 | -0.15(-4.45%) |
Nov 26, 2014 | 3.330 | 3.370 | 3.370 | 3.370 | 122,900 | +0.06(+1.81%) |
Nov 25, 2014 | 3.330 | 3.340 | 3.111 | 3.310 | 231,427 | +0.01(+0.30%) |
Nov 24, 2014 | 3.100 | 3.300 | 3.100 | 3.300 | 189,735 | +0.19(+6.11%) |
Nov 21, 2014 | 3.320 | 3.400 | 3.100 | 3.110 | 353,473 | -0.19(-5.76%) |
Nov 20, 2014 | 3.150 | 3.310 | 3.120 | 3.300 | 98,092 | +0.14(+4.43%) |
Nov 19, 2014 | 3.200 | 3.250 | 3.160 | 3.160 | 145,513 | -0.06(-1.86%) |
Nov 18, 2014 | 3.330 | 3.420 | 3.175 | 3.220 | 174,166 | -0.10(-3.01%) |
Nov 17, 2014 | 3.390 | 3.480 | 3.310 | 3.320 | 386,720 | -0.11(-3.21%) |
Nov 14, 2014 | 3.380 | 3.460 | 3.310 | 3.430 | 143,942 | +0.04(+1.18%) |
Nov 13, 2014 | 3.430 | 3.450 | 3.350 | 3.390 | 76,291 | -0.05(-1.45%) |
Nov 12, 2014 | 3.380 | 3.450 | 3.340 | 3.440 | 105,888 | +0.05(+1.47%) |
Nov 11, 2014 | 3.450 | 3.450 | 3.360 | 3.390 | 95,488 | -0.05(-1.45%) |
Nov 10, 2014 | 3.350 | 3.455 | 3.350 | 3.440 | 208,541 | +0.07(+2.08%) |
Nov 07, 2014 | 3.410 | 3.410 | 3.303 | 3.370 | 138,529 | -0.06(-1.75%) |
Nov 06, 2014 | 3.350 | 3.480 | 3.330 | 3.430 | 148,174 | +0.07(+2.08%) |
Nov 05, 2014 | 3.440 | 3.440 | 3.300 | 3.360 | 128,707 | -0.07(-2.04%) |
Nov 04, 2014 | 3.420 | 3.472 | 3.310 | 3.430 | 81,448 | +0.01(+0.29%) |
Nov 03, 2014 | 3.590 | 3.600 | 3.340 | 3.420 | 210,114 | +0.03(+0.88%) |
Oct 31, 2014 | 3.510 | 3.550 | 3.295 | 3.390 | 252,418 | -0.08(-2.31%) |
Oct 30, 2014 | 3.390 | 3.470 | 3.320 | 3.470 | 221,141 | +0.07(+2.06%) |
Oct 29, 2014 | 3.450 | 3.470 | 3.365 | 3.400 | 168,548 | -0.05(-1.45%) |
Oct 28, 2014 | 3.310 | 3.470 | 3.090 | 3.450 | 374,895 | +0.14(+4.23%) |
Oct 27, 2014 | 3.310 | 3.310 | 3.310 | 3.310 | 148,230 | +0.00(+0.00%) |
Oct 24, 2014 | 3.320 | 3.350 | 3.280 | 3.310 | 110,771 | -0.01(-0.30%) |
Oct 23, 2014 | 3.280 | 3.390 | 3.210 | 3.320 | 178,466 | +0.07(+2.15%) |
Oct 22, 2014 | 3.390 | 3.400 | 3.250 | 3.250 | 110,834 | -0.11(-3.27%) |
Oct 21, 2014 | 3.400 | 3.400 | 3.300 | 3.360 | 113,219 | -0.03(-0.88%) |
Oct 20, 2014 | 3.290 | 3.330 | 3.270 | 3.390 | 112,971 | +0.10(+3.04%) |
Oct 17, 2014 | 3.560 | 3.590 | 3.280 | 3.290 | 195,232 | -0.21(-6.00%) |
Oct 16, 2014 | 3.240 | 3.530 | 3.240 | 3.500 | 265,218 | +0.11(+3.24%) |
Oct 15, 2014 | 3.230 | 3.400 | 3.121 | 3.390 | 234,414 | +0.06(+1.80%) |
Oct 14, 2014 | 3.340 | 3.400 | 3.160 | 3.330 | 207,193 | -0.01(-0.30%) |
Oct 13, 2014 | 3.240 | 3.430 | 3.160 | 3.340 | 233,953 | +0.14(+4.37%) |
Oct 10, 2014 | 3.150 | 3.310 | 3.010 | 3.200 | 192,348 | +0.01(+0.31%) |
Oct 09, 2014 | 3.340 | 3.340 | 3.110 | 3.190 | 153,228 | -0.13(-3.92%) |
Oct 08, 2014 | 3.320 | 3.370 | 3.160 | 3.320 | 220,107 | +0.00(+0.00%) |
Oct 07, 2014 | 3.350 | 3.400 | 3.200 | 3.320 | 275,846 | +0.04(+1.22%) |
Oct 06, 2014 | 3.300 | 3.334 | 3.153 | 3.280 | 146,059 | -0.01(-0.30%) |
Oct 03, 2014 | 3.150 | 3.400 | 3.140 | 3.290 | 740,406 | +0.17(+5.45%) |
Oct 02, 2014 | 2.950 | 3.219 | 2.950 | 3.120 | 199,564 | +0.17(+5.76%) |
Oct 01, 2014 | 3.120 | 3.130 | 2.950 | 2.950 | 314,161 | -0.19(-6.05%) |
Sep 30, 2014 | 3.270 | 3.270 | 3.100 | 3.140 | 224,342 | -0.14(-4.27%) |
Sep 29, 2014 | 3.230 | 3.400 | 3.150 | 3.280 | 175,220 | +0.06(+1.86%) |
Sep 26, 2014 | 3.110 | 3.240 | 3.110 | 3.220 | 204,519 | +0.09(+2.88%) |
Sep 25, 2014 | 3.400 | 3.420 | 3.080 | 3.130 | 439,272 | -0.30(-8.75%) |
Sep 24, 2014 | 3.270 | 3.460 | 3.260 | 3.430 | 247,723 | +0.15(+4.57%) |
Sep 23, 2014 | 3.490 | 3.540 | 3.250 | 3.280 | 339,122 | -0.25(-7.08%) |
Sep 22, 2014 | 3.210 | 3.710 | 3.180 | 3.530 | 354,815 | -0.26(-6.86%) |
Sep 19, 2014 | 3.560 | 3.850 | 3.470 | 3.790 | 1,004,669 | +0.24(+6.76%) |
Sep 18, 2014 | 3.640 | 3.640 | 3.540 | 3.550 | 149,509 | -0.08(-2.20%) |
Sep 17, 2014 | 3.610 | 3.660 | 3.570 | 3.630 | 153,857 | +0.03(+0.83%) |
Sep 16, 2014 | 3.540 | 3.630 | 3.540 | 3.600 | 188,363 | +0.03(+0.84%) |
Sep 15, 2014 | 3.650 | 3.650 | 3.510 | 3.570 | 280,834 | +0.00(+0.00%) |
Sep 12, 2014 | 3.560 | 3.660 | 3.541 | 3.570 | 192,331 | +0.02(+0.56%) |
Sep 11, 2014 | 3.580 | 3.630 | 3.400 | 3.550 | 393,667 | -0.04(-1.11%) |
Sep 10, 2014 | 3.700 | 3.702 | 3.480 | 3.590 | 497,771 | -0.02(-0.55%) |
Sep 09, 2014 | 3.270 | 3.780 | 3.182 | 3.610 | 1,537,554 | +0.34(+10.40%) |
Sep 08, 2014 | 3.030 | 3.350 | 3.010 | 3.270 | 491,725 | +0.25(+8.28%) |
Sep 05, 2014 | 2.940 | 3.040 | 2.910 | 3.020 | 196,574 | +0.08(+2.72%) |
Sep 04, 2014 | 2.910 | 3.050 | 2.910 | 2.940 | 181,027 | +0.03(+1.03%) |
Sep 03, 2014 | 2.980 | 3.030 | 2.900 | 2.910 | 75,444 | -0.04(-1.36%) |