Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.296 | 3.304 | 3.252 | 3.296 | 4,396,165 | +0.04(+1.23%) |
Oct 30, 2014 | 3.256 | 3.276 | 3.236 | 3.256 | 3,253,886 | +0.00(+0.00%) |
Oct 29, 2014 | 3.240 | 3.252 | 3.236 | 3.256 | 3,543,179 | +0.02(+0.49%) |
Oct 28, 2014 | 3.236 | 3.240 | 3.220 | 3.240 | 3,194,193 | +0.02(+0.75%) |
Oct 27, 2014 | 3.200 | 3.212 | 3.212 | 3.216 | 4,559,526 | +0.00(+0.12%) |
Oct 24, 2014 | 3.193 | 3.232 | 3.189 | 3.212 | 3,848,532 | +0.02(+0.50%) |
Oct 23, 2014 | 3.220 | 3.221 | 3.197 | 3.197 | 4,306,084 | +0.00(+0.13%) |
Oct 22, 2014 | 3.200 | 3.228 | 3.181 | 3.193 | 4,258,670 | -0.01(-0.25%) |
Oct 21, 2014 | 3.208 | 3.220 | 3.165 | 3.200 | 7,130,612 | +0.02(+0.50%) |
Oct 20, 2014 | 3.189 | 3.193 | 3.149 | 3.185 | 4,902,936 | +0.01(+0.25%) |
Oct 17, 2014 | 3.200 | 3.236 | 3.169 | 3.177 | 10,015,348 | +0.02(+0.51%) |
Oct 16, 2014 | 3.097 | 3.204 | 3.053 | 3.161 | 10,124,174 | +0.03(+1.02%) |
Oct 15, 2014 | 3.181 | 3.181 | 3.037 | 3.129 | 11,837,163 | -0.06(-1.76%) |
Oct 14, 2014 | 3.177 | 3.212 | 3.161 | 3.185 | 8,821,367 | +0.01(+0.38%) |
Oct 13, 2014 | 3.212 | 3.228 | 3.141 | 3.173 | 8,279,308 | -0.02(-0.75%) |
Oct 10, 2014 | 3.268 | 3.296 | 3.208 | 3.197 | 5,278,470 | -0.07(-2.08%) |
Oct 09, 2014 | 3.304 | 3.324 | 3.256 | 3.264 | 3,623,602 | -0.04(-1.21%) |
Oct 08, 2014 | 3.312 | 3.320 | 3.272 | 3.304 | 4,127,912 | -0.02(-0.72%) |
Oct 07, 2014 | 3.332 | 3.372 | 3.308 | 3.328 | 5,176,201 | -0.01(-0.36%) |
Oct 06, 2014 | 3.336 | 3.368 | 3.316 | 3.340 | 7,140,833 | +0.03(+0.97%) |
Oct 03, 2014 | 3.288 | 3.308 | 3.256 | 3.308 | 5,022,303 | +0.04(+1.10%) |
Oct 02, 2014 | 3.272 | 3.300 | 3.216 | 3.272 | 4,234,982 | +0.01(+0.24%) |
Oct 01, 2014 | 3.276 | 3.292 | 3.238 | 3.264 | 4,022,652 | +0.00(+0.00%) |
Sep 30, 2014 | 3.304 | 3.316 | 3.248 | 3.264 | 5,618,754 | -0.03(-0.85%) |
Sep 29, 2014 | 3.312 | 3.316 | 3.284 | 3.292 | 3,917,848 | -0.04(-1.20%) |
Sep 26, 2014 | 3.308 | 3.336 | 3.296 | 3.332 | 2,197,117 | +0.03(+0.97%) |
Sep 25, 2014 | 3.352 | 3.356 | 3.284 | 3.300 | 3,923,376 | -0.05(-1.55%) |
Sep 24, 2014 | 3.312 | 3.356 | 3.312 | 3.352 | 4,443,271 | +0.04(+1.08%) |
Sep 23, 2014 | 3.336 | 3.352 | 3.300 | 3.316 | 4,927,788 | -0.03(-0.84%) |
Sep 22, 2014 | 3.388 | 3.432 | 3.336 | 3.344 | 5,946,725 | -0.07(-1.99%) |
Sep 19, 2014 | 3.428 | 3.440 | 3.380 | 3.412 | 6,653,211 | +0.00(+0.12%) |
Sep 18, 2014 | 3.436 | 3.448 | 3.404 | 3.408 | 3,304,473 | -0.00(-0.12%) |
Sep 17, 2014 | 3.428 | 3.432 | 3.404 | 3.412 | 4,568,661 | +0.00(+0.12%) |
Sep 16, 2014 | 3.404 | 3.416 | 3.385 | 3.408 | 4,954,380 | +0.00(+0.11%) |
Sep 15, 2014 | 3.447 | 3.451 | 3.400 | 3.404 | 4,563,380 | -0.04(-1.02%) |
Sep 12, 2014 | 3.451 | 3.451 | 3.436 | 3.440 | 3,947,504 | -0.01(-0.23%) |
Sep 11, 2014 | 3.436 | 3.451 | 3.428 | 3.447 | 2,990,397 | +0.02(+0.46%) |
Sep 10, 2014 | 3.451 | 3.463 | 3.420 | 3.432 | 5,267,735 | +0.01(+0.34%) |
Sep 09, 2014 | 3.436 | 3.443 | 3.420 | 3.420 | 2,960,367 | -0.02(-0.57%) |
Sep 08, 2014 | 3.432 | 3.443 | 3.432 | 3.440 | 2,473,411 | +0.01(+0.23%) |
Sep 05, 2014 | 3.436 | 3.447 | 3.404 | 3.432 | 4,199,345 | +0.00(+0.00%) |
Sep 04, 2014 | 3.443 | 3.447 | 3.428 | 3.432 | 4,114,042 | +0.00(+0.11%) |
Sep 03, 2014 | 3.440 | 3.447 | 3.428 | 3.428 | 2,464,050 | +0.00(+0.00%) |
Sep 02, 2014 | 3.436 | 3.443 | 3.428 | 3.428 | 3,722,087 | +0.00(+0.11%) |
Aug 29, 2014 | 3.432 | 3.424 | 3.424 | 3.424 | 3,656,415 | +0.01(+0.23%) |
Aug 28, 2014 | 3.389 | 3.420 | 3.369 | 3.416 | 3,461,978 | +0.02(+0.69%) |
Aug 27, 2014 | 3.432 | 3.432 | 3.393 | 3.393 | 3,748,334 | -0.03(-0.80%) |
Aug 26, 2014 | 3.432 | 3.432 | 3.412 | 3.420 | 3,667,270 | -0.00(-0.11%) |
Aug 25, 2014 | 3.416 | 3.428 | 3.400 | 3.424 | 4,721,588 | +0.02(+0.69%) |
Aug 22, 2014 | 3.404 | 3.408 | 3.393 | 3.400 | 4,346,692 | +0.00(+0.06%) |
Aug 21, 2014 | 3.397 | 3.400 | 3.377 | 3.399 | 5,572,907 | +0.01(+0.17%) |
Aug 20, 2014 | 3.358 | 3.393 | 3.358 | 3.393 | 5,380,068 | +0.04(+1.28%) |
Aug 19, 2014 | 3.377 | 3.381 | 3.334 | 3.350 | 5,301,538 | -0.02(-0.46%) |
Aug 18, 2014 | 3.381 | 3.393 | 3.358 | 3.365 | 6,082,735 | +0.02(+0.47%) |
Aug 15, 2014 | 3.365 | 3.385 | 3.330 | 3.350 | 5,009,324 | -0.01(-0.35%) |
Aug 14, 2014 | 3.369 | 3.371 | 3.338 | 3.361 | 2,953,899 | +0.00(+0.12%) |
Aug 13, 2014 | 3.361 | 3.385 | 3.354 | 3.358 | 4,423,220 | +0.00(+0.12%) |
Aug 12, 2014 | 3.365 | 3.381 | 3.338 | 3.354 | 4,086,637 | -0.02(-0.46%) |
Aug 11, 2014 | 3.361 | 3.381 | 3.358 | 3.369 | 3,288,363 | +0.02(+0.58%) |
Aug 08, 2014 | 3.318 | 3.350 | 3.299 | 3.350 | 3,750,132 | +0.05(+1.54%) |
Aug 07, 2014 | 3.307 | 3.350 | 3.279 | 3.299 | 4,702,467 | +0.02(+0.71%) |
Aug 06, 2014 | 3.291 | 3.311 | 3.272 | 3.276 | 3,681,501 | -0.01(-0.36%) |
Aug 05, 2014 | 3.318 | 3.326 | 3.279 | 3.287 | 3,016,374 | -0.03(-0.82%) |
Aug 04, 2014 | 3.295 | 3.328 | 3.295 | 3.315 | 3,702,746 | +0.02(+0.71%) |