Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.198 | 3.204 | 3.172 | 3.191 | 2,094,432 | +0.01(+0.20%) |
Sep 29, 2014 | 3.166 | 3.198 | 3.160 | 3.185 | 3,036,718 | -0.03(-0.79%) |
Sep 26, 2014 | 3.185 | 3.210 | 3.166 | 3.210 | 2,894,208 | +0.03(+0.80%) |
Sep 25, 2014 | 3.185 | 3.191 | 3.163 | 3.185 | 5,104,007 | +0.03(+0.80%) |
Sep 24, 2014 | 3.141 | 3.160 | 3.128 | 3.160 | 2,528,313 | +0.01(+0.40%) |
Sep 23, 2014 | 3.147 | 3.153 | 3.128 | 3.147 | 26,625,848 | -0.04(-1.19%) |
Sep 22, 2014 | 3.179 | 3.204 | 3.172 | 3.185 | 3,278,136 | -0.01(-0.40%) |
Sep 19, 2014 | 3.204 | 3.223 | 3.179 | 3.198 | 3,801,792 | +0.01(+0.40%) |
Sep 18, 2014 | 3.172 | 3.191 | 3.163 | 3.185 | 4,001,639 | +0.07(+2.24%) |
Sep 17, 2014 | 3.122 | 3.141 | 3.103 | 3.115 | 5,271,250 | +0.05(+1.65%) |
Sep 16, 2014 | 3.033 | 3.071 | 3.027 | 3.065 | 3,598,953 | +0.01(+0.21%) |
Sep 15, 2014 | 3.071 | 3.077 | 3.046 | 3.058 | 2,731,909 | -0.05(-1.63%) |
Sep 12, 2014 | 3.103 | 3.115 | 3.090 | 3.109 | 3,386,782 | +0.04(+1.24%) |
Sep 11, 2014 | 3.084 | 3.084 | 3.065 | 3.071 | 2,492,056 | +0.01(+0.41%) |
Sep 10, 2014 | 3.027 | 3.071 | 3.015 | 3.058 | 3,263,692 | +0.04(+1.26%) |
Sep 09, 2014 | 3.033 | 3.039 | 3.020 | 3.020 | 3,561,455 | +0.04(+1.49%) |
Sep 08, 2014 | 2.976 | 2.995 | 2.963 | 2.976 | 6,723,141 | -0.13(-4.28%) |
Sep 05, 2014 | 3.103 | 3.109 | 3.090 | 3.109 | 2,295,065 | -0.01(-0.41%) |
Sep 04, 2014 | 3.147 | 3.150 | 3.115 | 3.122 | 2,528,449 | -0.04(-1.20%) |
Sep 03, 2014 | 3.179 | 3.185 | 3.141 | 3.160 | 2,890,347 | +0.00(+0.00%) |
Sep 02, 2014 | 3.172 | 3.179 | 3.141 | 3.160 | 3,185,331 | -0.09(-2.73%) |
Aug 29, 2014 | 3.242 | 3.248 | 3.248 | 3.248 | 1,852,734 | +0.03(+0.79%) |
Aug 28, 2014 | 3.242 | 3.255 | 3.223 | 3.223 | 2,746,678 | -0.04(-1.16%) |
Aug 27, 2014 | 3.267 | 3.274 | 3.249 | 3.261 | 2,495,263 | +0.00(+0.00%) |
Aug 26, 2014 | 3.248 | 3.264 | 3.242 | 3.261 | 11,494,080 | -0.04(-1.15%) |
Aug 25, 2014 | 3.261 | 3.305 | 3.261 | 3.299 | 3,485,283 | +0.05(+1.56%) |
Aug 22, 2014 | 3.217 | 3.255 | 3.217 | 3.248 | 3,829,749 | +0.04(+1.38%) |
Aug 21, 2014 | 3.179 | 3.217 | 3.172 | 3.204 | 2,118,895 | +0.01(+0.40%) |
Aug 20, 2014 | 3.179 | 3.198 | 3.173 | 3.191 | 1,282,502 | +0.01(+0.40%) |
Aug 19, 2014 | 3.172 | 3.179 | 3.166 | 3.179 | 1,582,277 | +0.01(+0.20%) |
Aug 18, 2014 | 3.160 | 3.172 | 3.153 | 3.172 | 1,457,834 | +0.03(+0.80%) |
Aug 15, 2014 | 3.166 | 3.179 | 3.134 | 3.147 | 1,720,891 | +0.01(+0.20%) |
Aug 14, 2014 | 3.153 | 3.155 | 3.141 | 3.141 | 1,494,714 | +0.00(+0.00%) |
Aug 13, 2014 | 3.153 | 3.160 | 3.134 | 3.141 | 2,430,677 | +0.00(+0.00%) |
Aug 12, 2014 | 3.141 | 3.153 | 3.128 | 3.141 | 1,973,251 | +0.02(+0.61%) |
Aug 11, 2014 | 3.134 | 3.147 | 3.122 | 3.122 | 1,794,345 | +0.00(+0.00%) |
Aug 08, 2014 | 3.090 | 3.115 | 3.090 | 3.122 | 2,774,499 | +0.05(+1.65%) |
Aug 07, 2014 | 3.122 | 3.122 | 3.071 | 3.071 | 2,793,547 | -0.04(-1.22%) |
Aug 06, 2014 | 3.096 | 3.122 | 3.096 | 3.109 | 2,495,726 | -0.01(-0.41%) |
Aug 05, 2014 | 3.166 | 3.172 | 3.115 | 3.122 | 3,097,557 | -0.06(-1.99%) |
Aug 04, 2014 | 3.204 | 3.210 | 3.147 | 3.185 | 2,613,907 | +0.03(+0.80%) |
Aug 01, 2014 | 3.179 | 3.191 | 3.147 | 3.160 | 3,296,216 | -0.02(-0.60%) |
Jul 31, 2014 | 3.198 | 3.223 | 3.179 | 3.179 | 3,611,599 | -0.13(-4.02%) |
Jul 30, 2014 | 3.312 | 3.324 | 3.286 | 3.312 | 5,064,823 | +0.02(+0.58%) |
Jul 29, 2014 | 3.286 | 3.299 | 3.268 | 3.293 | 2,385,438 | +0.02(+0.58%) |
Jul 28, 2014 | 3.255 | 3.274 | 3.217 | 3.274 | 3,006,293 | +0.00(+0.00%) |
Jul 25, 2014 | 3.261 | 3.274 | 3.242 | 3.274 | 3,823,972 | +0.05(+1.57%) |
Jul 24, 2014 | 3.210 | 3.223 | 3.191 | 3.223 | 3,538,174 | +0.01(+0.39%) |
Jul 23, 2014 | 3.223 | 3.229 | 3.204 | 3.210 | 1,604,796 | +0.01(+0.40%) |
Jul 22, 2014 | 3.185 | 3.210 | 3.179 | 3.198 | 1,629,997 | +0.02(+0.60%) |
Jul 21, 2014 | 3.191 | 3.191 | 3.160 | 3.179 | 3,758,736 | -0.04(-1.18%) |
Jul 18, 2014 | 3.185 | 3.229 | 3.179 | 3.217 | 4,115,642 | +0.04(+1.20%) |
Jul 17, 2014 | 3.217 | 3.236 | 3.179 | 3.179 | 3,266,754 | -0.09(-2.90%) |
Jul 16, 2014 | 3.255 | 3.280 | 3.248 | 3.274 | 2,459,832 | +0.05(+1.57%) |
Jul 15, 2014 | 3.236 | 3.236 | 3.198 | 3.223 | 2,920,606 | +0.01(+0.39%) |
Jul 14, 2014 | 3.229 | 3.236 | 3.204 | 3.210 | 2,563,245 | +0.01(+0.20%) |
Jul 11, 2014 | 3.198 | 3.204 | 3.166 | 3.204 | 3,520,769 | -0.01(-0.39%) |
Jul 10, 2014 | 3.160 | 3.223 | 3.153 | 3.217 | 3,600,572 | -0.01(-0.20%) |
Jul 09, 2014 | 3.204 | 3.229 | 3.198 | 3.223 | 2,971,082 | +0.01(+0.20%) |
Jul 08, 2014 | 3.261 | 3.267 | 3.217 | 3.217 | 4,621,091 | -0.11(-3.42%) |
Jul 07, 2014 | 3.293 | 3.331 | 3.286 | 3.331 | 7,200,525 | -0.04(-1.13%) |
Jul 03, 2014 | 3.343 | 3.369 | 3.369 | 3.369 | 3,293,452 | +0.04(+1.33%) |
Jul 02, 2014 | 3.318 | 3.337 | 3.318 | 3.324 | 1,843,158 | +0.01(+0.19%) |