Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.969 | 3.012 | 2.969 | 2.995 | 46,073,652 | +0.04(+1.48%) |
Oct 30, 2014 | 2.925 | 2.960 | 2.916 | 2.951 | 29,685,670 | +0.03(+0.90%) |
Oct 29, 2014 | 2.908 | 2.943 | 2.899 | 2.925 | 50,367,544 | +0.02(+0.60%) |
Oct 28, 2014 | 2.925 | 2.951 | 2.868 | 2.908 | 43,935,032 | -0.02(-0.60%) |
Oct 27, 2014 | 2.916 | 2.943 | 2.890 | 2.925 | 21,035,782 | -0.02(-0.59%) |
Oct 24, 2014 | 2.951 | 2.951 | 2.916 | 2.943 | 13,597,677 | +0.00(+0.00%) |
Oct 23, 2014 | 2.925 | 2.943 | 2.908 | 2.943 | 20,145,186 | +0.03(+1.20%) |
Oct 22, 2014 | 2.951 | 2.960 | 2.908 | 2.908 | 15,135,190 | -0.04(-1.48%) |
Oct 21, 2014 | 2.899 | 2.960 | 2.899 | 2.951 | 18,070,206 | +0.04(+1.50%) |
Oct 20, 2014 | 2.847 | 2.908 | 2.838 | 2.908 | 32,420,666 | +0.05(+1.83%) |
Oct 17, 2014 | 2.882 | 2.908 | 2.838 | 2.855 | 36,162,768 | -0.00(-0.15%) |
Oct 16, 2014 | 2.794 | 2.864 | 2.785 | 2.860 | 40,378,936 | +0.01(+0.46%) |
Oct 15, 2014 | 2.794 | 2.873 | 2.768 | 2.847 | 83,420,904 | +0.01(+0.31%) |
Oct 14, 2014 | 2.803 | 2.855 | 2.777 | 2.838 | 67,164,216 | +0.05(+1.88%) |
Oct 13, 2014 | 2.742 | 2.847 | 2.742 | 2.785 | 57,967,836 | +0.02(+0.63%) |
Oct 10, 2014 | 2.873 | 2.882 | 2.751 | 2.768 | 56,218,308 | -0.10(-3.35%) |
Oct 09, 2014 | 2.951 | 2.986 | 2.864 | 2.864 | 63,012,260 | -0.11(-3.67%) |
Oct 08, 2014 | 2.934 | 2.986 | 2.899 | 2.973 | 46,151,500 | +0.04(+1.49%) |
Oct 07, 2014 | 2.960 | 2.969 | 2.925 | 2.930 | 18,858,006 | -0.04(-1.32%) |
Oct 06, 2014 | 2.995 | 3.012 | 2.943 | 2.969 | 25,471,654 | -0.02(-0.58%) |
Oct 03, 2014 | 2.951 | 2.995 | 2.951 | 2.986 | 24,338,644 | +0.03(+1.03%) |
Oct 02, 2014 | 2.986 | 2.995 | 2.899 | 2.956 | 59,055,120 | -0.03(-1.02%) |
Oct 01, 2014 | 3.039 | 3.056 | 2.978 | 2.986 | 62,712,312 | -0.06(-2.01%) |
Sep 30, 2014 | 3.065 | 3.082 | 3.047 | 3.047 | 26,760,152 | -0.01(-0.29%) |
Sep 29, 2014 | 3.047 | 3.082 | 3.030 | 3.056 | 21,202,608 | -0.01(-0.29%) |
Sep 26, 2014 | 3.039 | 3.074 | 3.039 | 3.065 | 33,563,648 | +0.03(+0.86%) |
Sep 25, 2014 | 3.091 | 3.100 | 3.039 | 3.039 | 56,603,468 | -0.04(-1.42%) |
Sep 24, 2014 | 3.021 | 3.117 | 3.012 | 3.082 | 52,791,744 | +0.04(+1.44%) |
Sep 23, 2014 | 3.047 | 3.126 | 3.039 | 3.039 | 66,055,476 | -0.03(-1.14%) |
Sep 22, 2014 | 3.126 | 3.135 | 3.074 | 3.074 | 57,560,956 | -0.04(-1.40%) |
Sep 19, 2014 | 3.170 | 3.178 | 3.117 | 3.117 | 86,670,240 | -0.06(-1.79%) |
Sep 18, 2014 | 3.161 | 3.187 | 3.161 | 3.174 | 25,721,860 | +0.00(+0.14%) |
Sep 17, 2014 | 3.135 | 3.187 | 3.135 | 3.170 | 39,009,360 | +0.02(+0.69%) |
Sep 16, 2014 | 3.126 | 3.152 | 3.117 | 3.148 | 46,315,160 | +0.02(+0.56%) |
Sep 15, 2014 | 3.143 | 3.152 | 3.117 | 3.130 | 33,328,350 | -0.02(-0.55%) |
Sep 12, 2014 | 3.143 | 3.170 | 3.135 | 3.148 | 25,016,430 | -0.01(-0.28%) |
Sep 11, 2014 | 3.143 | 3.170 | 3.143 | 3.157 | 24,128,112 | +0.00(+0.00%) |
Sep 10, 2014 | 3.152 | 3.170 | 3.143 | 3.157 | 33,123,138 | +0.04(+1.26%) |
Sep 09, 2014 | 3.117 | 3.135 | 3.109 | 3.117 | 35,002,504 | -0.01(-0.28%) |
Sep 08, 2014 | 3.126 | 3.152 | 3.117 | 3.126 | 29,168,120 | -0.01(-0.42%) |
Sep 05, 2014 | 3.135 | 3.135 | 3.126 | 3.139 | 24,363,842 | +0.00(+0.00%) |
Sep 04, 2014 | 3.170 | 3.178 | 3.126 | 3.139 | 46,400,708 | -0.03(-1.10%) |
Sep 03, 2014 | 3.170 | 3.178 | 3.157 | 3.174 | 36,989,948 | -0.00(-0.14%) |
Sep 02, 2014 | 3.161 | 3.178 | 3.152 | 3.178 | 35,245,296 | +0.01(+0.28%) |
Aug 29, 2014 | 3.161 | 3.170 | 3.170 | 3.170 | 38,684,280 | +0.03(+0.83%) |
Aug 28, 2014 | 3.135 | 3.161 | 3.117 | 3.143 | 40,134,652 | +0.01(+0.28%) |
Aug 27, 2014 | 3.100 | 3.135 | 3.100 | 3.135 | 45,915,748 | +0.03(+0.84%) |
Aug 26, 2014 | 3.143 | 3.143 | 3.109 | 3.109 | 38,856,228 | -0.03(-0.84%) |
Aug 25, 2014 | 3.109 | 3.143 | 3.109 | 3.135 | 60,448,488 | +0.01(+0.42%) |
Aug 22, 2014 | 3.126 | 3.126 | 3.100 | 3.122 | 21,474,544 | -0.00(-0.14%) |
Aug 21, 2014 | 3.109 | 3.126 | 3.100 | 3.126 | 27,104,692 | +0.01(+0.28%) |
Aug 20, 2014 | 3.100 | 3.126 | 3.100 | 3.117 | 31,037,382 | +0.01(+0.28%) |
Aug 19, 2014 | 3.100 | 3.117 | 3.091 | 3.109 | 26,609,846 | +0.01(+0.28%) |
Aug 18, 2014 | 3.109 | 3.117 | 3.065 | 3.100 | 47,974,092 | +0.00(+0.00%) |
Aug 15, 2014 | 3.100 | 3.126 | 3.082 | 3.100 | 61,698,984 | +0.00(+0.00%) |
Aug 14, 2014 | 3.039 | 3.100 | 3.039 | 3.100 | 69,006,720 | +0.05(+1.72%) |
Aug 13, 2014 | 2.986 | 3.047 | 2.986 | 3.047 | 72,769,936 | +0.08(+2.65%) |
Aug 12, 2014 | 2.986 | 3.004 | 2.960 | 2.969 | 38,564,928 | -0.02(-0.73%) |
Aug 11, 2014 | 2.986 | 3.004 | 2.978 | 2.991 | 27,017,152 | -0.01(-0.44%) |
Aug 08, 2014 | 2.925 | 3.004 | 2.925 | 3.004 | 77,526,360 | +0.07(+2.38%) |
Aug 07, 2014 | 2.943 | 2.960 | 2.916 | 2.934 | 41,393,732 | +0.00(+0.00%) |
Aug 06, 2014 | 2.925 | 2.951 | 2.899 | 2.934 | 52,591,976 | -0.01(-0.29%) |
Aug 05, 2014 | 2.916 | 2.951 | 2.899 | 2.943 | 41,066,240 | +0.03(+0.90%) |
Aug 04, 2014 | 2.899 | 2.943 | 2.899 | 2.916 | 32,938,726 | +0.03(+0.91%) |