Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.227 | 3.251 | 3.251 | 3.251 | 1,045,051 | +0.03(+1.08%) |
Aug 28, 2014 | 3.192 | 3.230 | 3.189 | 3.217 | 665,287 | +0.01(+0.33%) |
Aug 27, 2014 | 3.217 | 3.230 | 3.198 | 3.206 | 777,093 | +0.00(+0.00%) |
Aug 26, 2014 | 3.192 | 3.223 | 3.192 | 3.206 | 818,168 | +0.00(+0.00%) |
Aug 25, 2014 | 3.227 | 3.227 | 3.192 | 3.206 | 932,223 | -0.01(-0.43%) |
Aug 22, 2014 | 3.227 | 3.230 | 3.203 | 3.220 | 724,502 | +0.01(+0.22%) |
Aug 21, 2014 | 3.203 | 3.230 | 3.192 | 3.213 | 1,591,198 | +0.01(+0.43%) |
Aug 20, 2014 | 3.185 | 3.203 | 3.168 | 3.199 | 1,221,631 | +0.02(+0.55%) |
Aug 19, 2014 | 3.189 | 3.196 | 3.164 | 3.182 | 1,145,665 | +0.01(+0.22%) |
Aug 18, 2014 | 3.178 | 3.196 | 3.164 | 3.175 | 1,715,224 | +0.02(+0.77%) |
Aug 15, 2014 | 3.147 | 3.168 | 3.133 | 3.150 | 1,286,624 | +0.01(+0.22%) |
Aug 14, 2014 | 3.144 | 3.150 | 3.133 | 3.144 | 646,327 | +0.01(+0.44%) |
Aug 13, 2014 | 3.130 | 3.150 | 3.112 | 3.130 | 752,299 | +0.00(+0.11%) |
Aug 12, 2014 | 3.102 | 3.140 | 3.102 | 3.126 | 914,799 | +0.01(+0.22%) |
Aug 11, 2014 | 3.116 | 3.147 | 3.116 | 3.119 | 1,058,441 | +0.00(+0.00%) |
Aug 08, 2014 | 3.095 | 3.123 | 3.088 | 3.119 | 872,226 | +0.02(+0.79%) |
Aug 07, 2014 | 3.091 | 3.137 | 3.088 | 3.095 | 1,116,853 | +0.01(+0.45%) |
Aug 06, 2014 | 3.060 | 3.095 | 3.043 | 3.081 | 1,037,025 | +0.03(+0.91%) |
Aug 05, 2014 | 3.077 | 3.077 | 3.046 | 3.053 | 811,959 | -0.02(-0.68%) |
Aug 04, 2014 | 3.032 | 3.091 | 3.032 | 3.074 | 1,446,277 | +0.06(+1.84%) |
Aug 01, 2014 | 3.043 | 3.060 | 3.018 | 3.018 | 1,456,690 | -0.03(-0.91%) |
Jul 31, 2014 | 3.123 | 3.135 | 3.046 | 3.046 | 1,986,506 | -0.06(-1.90%) |
Jul 30, 2014 | 3.116 | 3.126 | 3.088 | 3.105 | 1,609,445 | -0.01(-0.22%) |
Jul 29, 2014 | 3.105 | 3.128 | 3.095 | 3.112 | 1,385,012 | +0.01(+0.22%) |
Jul 28, 2014 | 3.102 | 3.123 | 3.093 | 3.105 | 1,229,790 | -0.01(-0.22%) |
Jul 25, 2014 | 3.088 | 3.116 | 3.081 | 3.112 | 997,627 | +0.03(+0.90%) |
Jul 24, 2014 | 3.102 | 3.116 | 3.074 | 3.084 | 947,842 | -0.02(-0.78%) |
Jul 23, 2014 | 3.081 | 3.123 | 3.081 | 3.109 | 870,006 | +0.02(+0.68%) |
Jul 22, 2014 | 3.123 | 3.130 | 3.088 | 3.088 | 1,617,621 | -0.02(-0.78%) |
Jul 21, 2014 | 3.126 | 3.126 | 3.098 | 3.112 | 1,390,119 | -0.01(-0.33%) |
Jul 18, 2014 | 3.137 | 3.140 | 3.116 | 3.123 | 1,016,311 | +0.00(+0.11%) |
Jul 17, 2014 | 3.147 | 3.164 | 3.102 | 3.119 | 2,277,070 | -0.03(-0.99%) |
Jul 16, 2014 | 3.157 | 3.164 | 3.137 | 3.150 | 1,399,302 | -0.01(-0.22%) |
Jul 15, 2014 | 3.147 | 3.175 | 3.143 | 3.157 | 1,799,864 | +0.01(+0.44%) |
Jul 14, 2014 | 3.147 | 3.154 | 3.130 | 3.144 | 2,131,445 | +0.01(+0.22%) |
Jul 11, 2014 | 3.133 | 3.153 | 3.126 | 3.137 | 1,064,506 | -0.01(-0.33%) |
Jul 10, 2014 | 3.137 | 3.164 | 3.123 | 3.147 | 1,183,203 | -0.01(-0.44%) |
Jul 09, 2014 | 3.161 | 3.168 | 3.146 | 3.161 | 1,123,715 | +0.02(+0.55%) |
Jul 08, 2014 | 3.154 | 3.157 | 3.119 | 3.144 | 2,086,134 | -0.02(-0.77%) |
Jul 07, 2014 | 3.171 | 3.175 | 3.147 | 3.168 | 1,799,142 | -0.01(-0.44%) |
Jul 03, 2014 | 3.203 | 3.182 | 3.182 | 3.182 | 1,423,789 | -0.01(-0.22%) |
Jul 02, 2014 | 3.213 | 3.213 | 3.178 | 3.189 | 2,770,534 | -0.01(-0.43%) |
Jul 01, 2014 | 3.164 | 3.234 | 3.164 | 3.203 | 3,079,057 | +0.03(+1.10%) |
Jun 30, 2014 | 3.182 | 3.203 | 3.130 | 3.168 | 3,886,827 | -0.03(-1.09%) |
Jun 27, 2014 | 3.164 | 3.203 | 3.147 | 3.203 | 36,805,824 | +0.03(+1.10%) |
Jun 26, 2014 | 3.084 | 3.189 | 3.064 | 3.168 | 4,163,659 | +0.09(+3.05%) |
Jun 25, 2014 | 3.074 | 3.084 | 3.043 | 3.074 | 2,553,632 | +0.00(+0.00%) |
Jun 24, 2014 | 3.081 | 3.109 | 3.064 | 3.074 | 2,252,140 | -0.02(-0.79%) |
Jun 23, 2014 | 3.077 | 3.109 | 3.067 | 3.098 | 1,566,467 | +0.02(+0.68%) |
Jun 20, 2014 | 3.102 | 3.102 | 3.057 | 3.077 | 2,904,711 | -0.01(-0.34%) |
Jun 19, 2014 | 3.109 | 3.109 | 3.057 | 3.088 | 1,854,034 | -0.01(-0.34%) |
Jun 18, 2014 | 3.081 | 3.098 | 3.043 | 3.098 | 2,220,904 | +0.02(+0.68%) |
Jun 17, 2014 | 3.039 | 3.098 | 3.022 | 3.077 | 4,112,364 | +0.08(+2.55%) |
Jun 16, 2014 | 3.018 | 3.018 | 2.977 | 3.001 | 1,830,246 | +0.01(+0.23%) |
Jun 13, 2014 | 3.004 | 3.025 | 2.987 | 2.994 | 2,275,550 | -0.01(-0.23%) |
Jun 12, 2014 | 2.987 | 3.004 | 2.977 | 3.001 | 1,372,631 | +0.01(+0.34%) |
Jun 11, 2014 | 2.994 | 3.004 | 2.974 | 2.991 | 1,357,916 | +0.00(+0.00%) |
Jun 10, 2014 | 2.987 | 3.004 | 2.980 | 2.991 | 1,701,797 | +0.01(+0.46%) |
Jun 06, 2014 | 2.974 | 2.984 | 2.953 | 2.977 | 1,469,581 | +0.02(+0.80%) |
Jun 05, 2014 | 2.936 | 2.960 | 2.913 | 2.953 | 1,636,413 | +0.03(+1.05%) |
Jun 04, 2014 | 2.950 | 2.950 | 2.909 | 2.923 | 1,398,526 | -0.02(-0.58%) |
Jun 03, 2014 | 2.926 | 2.943 | 2.896 | 2.940 | 1,556,176 | +0.01(+0.46%) |