Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.071 | 3.122 | 3.071 | 3.116 | 2,762,958 | +0.08(+2.71%) |
Oct 30, 2014 | 3.008 | 3.052 | 3.002 | 3.033 | 2,622,339 | +0.02(+0.63%) |
Oct 29, 2014 | 3.014 | 3.046 | 2.989 | 3.014 | 2,769,474 | +0.00(+0.00%) |
Oct 28, 2014 | 3.002 | 3.032 | 2.983 | 3.014 | 3,810,462 | -0.04(-1.45%) |
Oct 27, 2014 | 3.027 | 3.128 | 3.128 | 3.059 | 5,129,273 | -0.07(-2.23%) |
Oct 24, 2014 | 3.103 | 3.135 | 3.097 | 3.128 | 2,866,776 | +0.04(+1.44%) |
Oct 23, 2014 | 3.090 | 3.109 | 3.078 | 3.084 | 3,658,855 | +0.03(+0.83%) |
Oct 22, 2014 | 3.084 | 3.097 | 3.059 | 3.059 | 5,167,389 | -0.06(-2.03%) |
Oct 21, 2014 | 3.078 | 3.122 | 3.078 | 3.122 | 3,900,394 | +0.05(+1.65%) |
Oct 20, 2014 | 3.033 | 3.071 | 3.033 | 3.071 | 2,604,921 | +0.05(+1.68%) |
Oct 17, 2014 | 3.008 | 3.033 | 2.995 | 3.021 | 4,756,068 | +0.08(+2.80%) |
Oct 16, 2014 | 2.869 | 2.945 | 2.862 | 2.938 | 5,721,064 | -0.04(-1.28%) |
Oct 15, 2014 | 3.008 | 3.011 | 2.900 | 2.976 | 6,725,317 | -0.05(-1.67%) |
Oct 14, 2014 | 3.021 | 3.046 | 3.008 | 3.027 | 6,074,282 | +0.03(+0.84%) |
Oct 13, 2014 | 3.033 | 3.052 | 2.995 | 3.002 | 3,881,216 | +0.01(+0.42%) |
Oct 10, 2014 | 3.040 | 3.059 | 2.989 | 2.989 | 5,439,814 | -0.02(-0.63%) |
Oct 09, 2014 | 3.090 | 3.116 | 3.002 | 3.008 | 14,282,068 | -0.12(-3.85%) |
Oct 08, 2014 | 3.078 | 3.128 | 3.046 | 3.128 | 19,242,210 | +0.06(+2.07%) |
Oct 07, 2014 | 3.128 | 3.128 | 3.065 | 3.065 | 22,228,486 | -0.09(-2.81%) |
Oct 06, 2014 | 3.154 | 3.166 | 3.128 | 3.154 | 35,445,576 | +0.00(+0.00%) |
Oct 03, 2014 | 3.154 | 3.169 | 3.147 | 3.154 | 4,183,955 | +0.03(+1.01%) |
Oct 02, 2014 | 3.154 | 3.160 | 3.078 | 3.122 | 4,150,250 | -0.06(-1.79%) |
Oct 01, 2014 | 3.192 | 3.198 | 3.154 | 3.179 | 25,301,542 | -0.01(-0.40%) |
Sep 30, 2014 | 3.198 | 3.204 | 3.173 | 3.192 | 2,094,401 | +0.01(+0.20%) |
Sep 29, 2014 | 3.166 | 3.198 | 3.160 | 3.185 | 3,036,673 | -0.03(-0.79%) |
Sep 26, 2014 | 3.185 | 3.211 | 3.166 | 3.211 | 2,894,166 | +0.03(+0.80%) |
Sep 25, 2014 | 3.185 | 3.192 | 3.163 | 3.185 | 5,103,932 | +0.03(+0.80%) |
Sep 24, 2014 | 3.141 | 3.160 | 3.128 | 3.160 | 2,528,276 | +0.01(+0.40%) |
Sep 23, 2014 | 3.147 | 3.154 | 3.128 | 3.147 | 26,625,460 | -0.04(-1.19%) |
Sep 22, 2014 | 3.179 | 3.204 | 3.173 | 3.185 | 3,278,088 | -0.01(-0.40%) |
Sep 19, 2014 | 3.204 | 3.223 | 3.179 | 3.198 | 3,801,737 | +0.01(+0.40%) |
Sep 18, 2014 | 3.173 | 3.192 | 3.163 | 3.185 | 4,001,580 | +0.07(+2.24%) |
Sep 17, 2014 | 3.122 | 3.141 | 3.103 | 3.116 | 5,271,173 | +0.05(+1.65%) |
Sep 16, 2014 | 3.033 | 3.071 | 3.027 | 3.065 | 3,598,901 | +0.01(+0.21%) |
Sep 15, 2014 | 3.071 | 3.078 | 3.046 | 3.059 | 2,731,869 | -0.05(-1.63%) |
Sep 12, 2014 | 3.103 | 3.116 | 3.090 | 3.109 | 3,386,733 | +0.04(+1.24%) |
Sep 11, 2014 | 3.084 | 3.084 | 3.065 | 3.071 | 2,492,020 | +0.01(+0.41%) |
Sep 10, 2014 | 3.027 | 3.071 | 3.015 | 3.059 | 3,263,644 | +0.04(+1.26%) |
Sep 09, 2014 | 3.033 | 3.040 | 3.021 | 3.021 | 3,561,403 | +0.04(+1.49%) |
Sep 08, 2014 | 2.976 | 2.995 | 2.964 | 2.976 | 6,723,043 | -0.13(-4.28%) |
Sep 05, 2014 | 3.103 | 3.109 | 3.090 | 3.109 | 2,295,031 | -0.01(-0.41%) |
Sep 04, 2014 | 3.147 | 3.150 | 3.116 | 3.122 | 2,528,412 | -0.04(-1.20%) |
Sep 03, 2014 | 3.179 | 3.185 | 3.141 | 3.160 | 2,890,304 | +0.00(+0.00%) |
Sep 02, 2014 | 3.173 | 3.179 | 3.141 | 3.160 | 3,185,285 | -0.09(-2.73%) |
Aug 29, 2014 | 3.242 | 3.248 | 3.248 | 3.248 | 1,852,707 | +0.03(+0.79%) |
Aug 28, 2014 | 3.242 | 3.255 | 3.223 | 3.223 | 2,746,638 | -0.04(-1.16%) |
Aug 27, 2014 | 3.267 | 3.274 | 3.249 | 3.261 | 2,495,227 | +0.00(+0.00%) |
Aug 26, 2014 | 3.248 | 3.264 | 3.242 | 3.261 | 11,493,913 | -0.04(-1.15%) |
Aug 25, 2014 | 3.261 | 3.305 | 3.261 | 3.299 | 3,485,232 | +0.05(+1.56%) |
Aug 22, 2014 | 3.217 | 3.255 | 3.217 | 3.248 | 3,829,693 | +0.04(+1.38%) |
Aug 21, 2014 | 3.179 | 3.217 | 3.173 | 3.204 | 2,118,865 | +0.01(+0.40%) |
Aug 20, 2014 | 3.179 | 3.198 | 3.173 | 3.192 | 1,282,483 | +0.01(+0.40%) |
Aug 19, 2014 | 3.173 | 3.179 | 3.166 | 3.179 | 1,582,253 | +0.01(+0.20%) |
Aug 18, 2014 | 3.160 | 3.173 | 3.154 | 3.173 | 1,457,813 | +0.03(+0.80%) |
Aug 15, 2014 | 3.166 | 3.179 | 3.135 | 3.147 | 1,720,865 | +0.01(+0.20%) |
Aug 14, 2014 | 3.154 | 3.155 | 3.141 | 3.141 | 1,494,692 | +0.00(+0.00%) |
Aug 13, 2014 | 3.154 | 3.160 | 3.135 | 3.141 | 2,430,641 | +0.00(+0.00%) |
Aug 12, 2014 | 3.141 | 3.154 | 3.128 | 3.141 | 1,973,222 | +0.02(+0.61%) |
Aug 11, 2014 | 3.135 | 3.147 | 3.122 | 3.122 | 1,794,318 | +0.00(+0.00%) |
Aug 08, 2014 | 3.090 | 3.116 | 3.090 | 3.122 | 2,774,458 | +0.05(+1.65%) |
Aug 07, 2014 | 3.122 | 3.122 | 3.071 | 3.071 | 2,793,506 | -0.04(-1.22%) |
Aug 06, 2014 | 3.097 | 3.122 | 3.097 | 3.109 | 2,495,690 | -0.01(-0.41%) |
Aug 05, 2014 | 3.166 | 3.173 | 3.116 | 3.122 | 3,097,512 | -0.06(-1.99%) |
Aug 04, 2014 | 3.204 | 3.211 | 3.147 | 3.185 | 2,613,869 | +0.03(+0.80%) |