Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.171 | 3.197 | 3.166 | 3.197 | 13,512,122 | +0.03(+0.83%) |
Nov 26, 2014 | 3.171 | 3.171 | 3.171 | 3.171 | 22,498,232 | +0.00(+0.00%) |
Nov 25, 2014 | 3.144 | 3.171 | 3.136 | 3.171 | 34,777,900 | +0.03(+0.84%) |
Nov 24, 2014 | 3.118 | 3.153 | 3.109 | 3.144 | 22,165,692 | +0.03(+0.85%) |
Nov 21, 2014 | 3.144 | 3.153 | 3.109 | 3.118 | 21,329,896 | -0.00(-0.14%) |
Nov 20, 2014 | 3.100 | 3.127 | 3.074 | 3.122 | 25,030,506 | +0.02(+0.71%) |
Nov 19, 2014 | 3.127 | 3.162 | 3.092 | 3.100 | 32,785,934 | -0.04(-1.12%) |
Nov 18, 2014 | 3.092 | 3.153 | 3.092 | 3.136 | 28,514,170 | +0.04(+1.14%) |
Nov 17, 2014 | 3.100 | 3.118 | 3.074 | 3.100 | 21,078,220 | -0.01(-0.28%) |
Nov 14, 2014 | 3.100 | 3.109 | 3.083 | 3.109 | 21,877,288 | +0.02(+0.71%) |
Nov 13, 2014 | 3.065 | 3.092 | 3.065 | 3.087 | 17,241,700 | +0.01(+0.43%) |
Nov 12, 2014 | 3.074 | 3.100 | 3.065 | 3.074 | 26,476,582 | -0.01(-0.43%) |
Nov 11, 2014 | 3.065 | 3.092 | 3.056 | 3.087 | 19,291,756 | +0.01(+0.43%) |
Nov 10, 2014 | 3.039 | 3.074 | 3.021 | 3.074 | 32,683,606 | +0.03(+1.01%) |
Nov 07, 2014 | 3.056 | 3.056 | 3.030 | 3.043 | 31,966,602 | +0.00(+0.14%) |
Nov 06, 2014 | 3.074 | 3.083 | 3.030 | 3.039 | 34,449,772 | -0.04(-1.15%) |
Nov 05, 2014 | 3.065 | 3.083 | 3.021 | 3.074 | 45,491,912 | +0.01(+0.29%) |
Nov 04, 2014 | 3.056 | 3.065 | 3.021 | 3.065 | 34,407,940 | +0.00(+0.00%) |
Nov 03, 2014 | 3.021 | 3.074 | 3.012 | 3.065 | 29,268,386 | +0.04(+1.46%) |
Oct 31, 2014 | 2.995 | 3.039 | 2.995 | 3.021 | 45,675,744 | +0.04(+1.48%) |
Oct 30, 2014 | 2.951 | 2.986 | 2.942 | 2.977 | 29,429,294 | +0.03(+0.90%) |
Oct 29, 2014 | 2.933 | 2.968 | 2.924 | 2.951 | 49,932,548 | +0.02(+0.60%) |
Oct 28, 2014 | 2.951 | 2.977 | 2.893 | 2.933 | 43,555,592 | -0.02(-0.60%) |
Oct 27, 2014 | 2.942 | 2.968 | 2.915 | 2.951 | 20,854,108 | -0.02(-0.59%) |
Oct 24, 2014 | 2.977 | 2.977 | 2.942 | 2.968 | 13,480,243 | +0.00(+0.00%) |
Oct 23, 2014 | 2.951 | 2.968 | 2.933 | 2.968 | 19,971,204 | +0.04(+1.20%) |
Oct 22, 2014 | 2.977 | 2.986 | 2.933 | 2.933 | 15,004,477 | -0.04(-1.48%) |
Oct 21, 2014 | 2.924 | 2.986 | 2.924 | 2.977 | 17,914,146 | +0.04(+1.50%) |
Oct 20, 2014 | 2.871 | 2.933 | 2.863 | 2.933 | 32,140,668 | +0.05(+1.83%) |
Oct 17, 2014 | 2.907 | 2.933 | 2.863 | 2.880 | 35,850,452 | -0.00(-0.15%) |
Oct 16, 2014 | 2.819 | 2.889 | 2.810 | 2.885 | 40,030,208 | +0.01(+0.46%) |
Oct 15, 2014 | 2.819 | 2.898 | 2.792 | 2.871 | 82,700,456 | +0.01(+0.31%) |
Oct 14, 2014 | 2.827 | 2.880 | 2.801 | 2.863 | 66,584,160 | +0.05(+1.88%) |
Oct 13, 2014 | 2.766 | 2.871 | 2.766 | 2.810 | 57,467,204 | +0.02(+0.63%) |
Oct 10, 2014 | 2.898 | 2.907 | 2.775 | 2.792 | 55,732,788 | -0.10(-3.35%) |
Oct 09, 2014 | 2.977 | 3.012 | 2.889 | 2.889 | 62,468,064 | -0.11(-3.67%) |
Oct 08, 2014 | 2.959 | 3.012 | 2.924 | 2.999 | 45,752,920 | +0.04(+1.49%) |
Oct 07, 2014 | 2.986 | 2.995 | 2.951 | 2.955 | 18,695,140 | -0.04(-1.32%) |
Oct 06, 2014 | 3.021 | 3.039 | 2.968 | 2.995 | 25,251,672 | -0.02(-0.58%) |
Oct 03, 2014 | 2.977 | 3.021 | 2.977 | 3.012 | 24,128,446 | +0.03(+1.03%) |
Oct 02, 2014 | 3.012 | 3.021 | 2.924 | 2.981 | 58,545,096 | -0.03(-1.02%) |
Oct 01, 2014 | 3.065 | 3.083 | 3.004 | 3.012 | 62,170,704 | -0.06(-2.01%) |
Sep 30, 2014 | 3.092 | 3.109 | 3.074 | 3.074 | 26,529,040 | -0.01(-0.29%) |
Sep 29, 2014 | 3.074 | 3.109 | 3.056 | 3.083 | 21,019,494 | -0.01(-0.28%) |
Sep 26, 2014 | 3.065 | 3.100 | 3.065 | 3.092 | 33,273,778 | +0.03(+0.86%) |
Sep 25, 2014 | 3.118 | 3.127 | 3.065 | 3.065 | 56,114,620 | -0.04(-1.42%) |
Sep 24, 2014 | 3.048 | 3.144 | 3.039 | 3.109 | 52,335,816 | +0.04(+1.44%) |
Sep 23, 2014 | 3.074 | 3.153 | 3.065 | 3.065 | 65,484,996 | -0.04(-1.14%) |
Sep 22, 2014 | 3.153 | 3.162 | 3.100 | 3.100 | 57,063,836 | -0.04(-1.40%) |
Sep 19, 2014 | 3.197 | 3.206 | 3.144 | 3.144 | 85,921,720 | -0.06(-1.79%) |
Sep 18, 2014 | 3.188 | 3.215 | 3.188 | 3.202 | 25,499,716 | +0.00(+0.14%) |
Sep 17, 2014 | 3.162 | 3.215 | 3.162 | 3.197 | 38,672,460 | +0.02(+0.69%) |
Sep 16, 2014 | 3.153 | 3.180 | 3.144 | 3.175 | 45,915,164 | +0.02(+0.56%) |
Sep 15, 2014 | 3.171 | 3.180 | 3.144 | 3.158 | 33,040,514 | -0.02(-0.55%) |
Sep 12, 2014 | 3.171 | 3.197 | 3.162 | 3.175 | 24,800,380 | -0.01(-0.28%) |
Sep 11, 2014 | 3.171 | 3.197 | 3.171 | 3.184 | 23,919,732 | +0.00(+0.00%) |
Sep 10, 2014 | 3.180 | 3.197 | 3.171 | 3.184 | 32,837,074 | +0.04(+1.26%) |
Sep 09, 2014 | 3.144 | 3.162 | 3.136 | 3.144 | 34,700,212 | -0.01(-0.28%) |
Sep 08, 2014 | 3.153 | 3.180 | 3.144 | 3.153 | 28,916,212 | -0.01(-0.42%) |
Sep 05, 2014 | 3.162 | 3.162 | 3.153 | 3.166 | 24,153,426 | +0.00(+0.00%) |
Sep 04, 2014 | 3.197 | 3.206 | 3.153 | 3.166 | 45,999,972 | -0.04(-1.10%) |
Sep 03, 2014 | 3.197 | 3.206 | 3.184 | 3.202 | 36,670,488 | -0.00(-0.14%) |