Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.322 | 3.352 | 3.322 | 3.352 | 1,329,349 | +0.02(+0.45%) |
Sep 29, 2014 | 3.326 | 3.345 | 3.322 | 3.337 | 1,401,726 | -0.02(-0.45%) |
Sep 26, 2014 | 3.341 | 3.356 | 3.322 | 3.352 | 784,984 | +0.00(+0.11%) |
Sep 25, 2014 | 3.348 | 3.356 | 3.333 | 3.348 | 1,360,609 | -0.00(-0.11%) |
Sep 24, 2014 | 3.352 | 3.356 | 3.348 | 3.352 | 593,567 | -0.00(-0.11%) |
Sep 23, 2014 | 3.360 | 3.363 | 3.346 | 3.356 | 1,201,078 | +0.00(+0.00%) |
Sep 22, 2014 | 3.360 | 3.360 | 3.352 | 3.356 | 760,104 | -0.00(-0.11%) |
Sep 19, 2014 | 3.356 | 3.363 | 3.356 | 3.360 | 639,895 | +0.00(+0.11%) |
Sep 18, 2014 | 3.360 | 3.363 | 3.352 | 3.356 | 870,345 | -0.00(-0.11%) |
Sep 17, 2014 | 3.367 | 3.367 | 3.352 | 3.360 | 737,465 | -0.00(-0.11%) |
Sep 16, 2014 | 3.348 | 3.375 | 3.348 | 3.363 | 1,075,404 | +0.01(+0.22%) |
Sep 15, 2014 | 3.360 | 3.363 | 3.352 | 3.356 | 1,325,792 | +0.00(+0.00%) |
Sep 12, 2014 | 3.356 | 3.363 | 3.352 | 3.356 | 888,333 | -0.00(-0.11%) |
Sep 11, 2014 | 3.375 | 3.378 | 3.360 | 3.360 | 1,323,280 | -0.01(-0.41%) |
Sep 10, 2014 | 3.362 | 3.373 | 3.362 | 3.373 | 827,907 | +0.00(+0.11%) |
Sep 09, 2014 | 3.373 | 3.384 | 3.366 | 3.370 | 903,129 | +0.00(+0.00%) |
Sep 08, 2014 | 3.381 | 3.384 | 3.366 | 3.370 | 1,309,673 | -0.01(-0.44%) |
Sep 05, 2014 | 3.384 | 3.384 | 3.384 | 3.384 | 1,120,376 | -0.01(-0.44%) |
Sep 04, 2014 | 3.403 | 3.403 | 3.381 | 3.399 | 1,201,118 | +0.00(+0.00%) |
Sep 03, 2014 | 3.396 | 3.399 | 3.388 | 3.399 | 821,739 | +0.01(+0.44%) |
Sep 02, 2014 | 3.384 | 3.392 | 3.384 | 3.384 | 1,215,745 | +0.00(+0.00%) |
Aug 29, 2014 | 3.384 | 3.384 | 3.384 | 3.384 | 1,215,597 | -0.00(-0.11%) |
Aug 28, 2014 | 3.381 | 3.388 | 3.370 | 3.388 | 1,081,346 | +0.00(+0.00%) |
Aug 27, 2014 | 3.384 | 3.403 | 3.384 | 3.388 | 1,617,960 | -0.00(-0.11%) |
Aug 26, 2014 | 3.362 | 3.392 | 3.360 | 3.392 | 2,055,171 | +0.03(+0.89%) |
Aug 25, 2014 | 3.370 | 3.373 | 3.362 | 3.362 | 2,136,087 | -0.01(-0.33%) |
Aug 22, 2014 | 3.370 | 3.377 | 3.358 | 3.373 | 842,858 | +0.00(+0.00%) |
Aug 21, 2014 | 3.377 | 3.384 | 3.373 | 3.373 | 954,400 | -0.00(-0.11%) |
Aug 20, 2014 | 3.366 | 3.377 | 3.366 | 3.377 | 1,285,771 | +0.00(+0.11%) |
Aug 19, 2014 | 3.362 | 3.377 | 3.358 | 3.373 | 1,940,373 | +0.01(+0.33%) |
Aug 18, 2014 | 3.343 | 3.362 | 3.343 | 3.362 | 1,316,138 | +0.02(+0.56%) |
Aug 15, 2014 | 3.347 | 3.347 | 3.343 | 3.343 | 946,691 | -0.01(-0.22%) |
Aug 14, 2014 | 3.340 | 3.358 | 3.340 | 3.351 | 642,789 | +0.01(+0.22%) |
Aug 13, 2014 | 3.340 | 3.340 | 3.336 | 3.343 | 1,177,593 | +0.00(+0.04%) |
Aug 12, 2014 | 3.335 | 3.346 | 3.331 | 3.342 | 1,028,541 | +0.01(+0.22%) |
Aug 11, 2014 | 3.338 | 3.342 | 3.333 | 3.335 | 2,222,526 | -0.00(-0.11%) |
Aug 08, 2014 | 3.327 | 3.338 | 3.323 | 3.338 | 1,371,960 | +0.01(+0.22%) |
Aug 07, 2014 | 3.327 | 3.342 | 3.323 | 3.331 | 1,494,492 | +0.01(+0.22%) |
Aug 06, 2014 | 3.294 | 3.335 | 3.290 | 3.323 | 1,556,926 | +0.01(+0.22%) |
Aug 05, 2014 | 3.335 | 3.338 | 3.312 | 3.316 | 1,700,745 | -0.01(-0.45%) |
Aug 04, 2014 | 3.346 | 3.346 | 3.321 | 3.331 | 1,934,238 | -0.01(-0.44%) |
Aug 01, 2014 | 3.353 | 3.368 | 3.331 | 3.346 | 1,634,690 | -0.02(-0.55%) |
Jul 31, 2014 | 3.394 | 3.398 | 3.357 | 3.364 | 1,955,564 | -0.03(-0.88%) |
Jul 30, 2014 | 3.409 | 3.413 | 3.394 | 3.394 | 978,207 | -0.01(-0.44%) |
Jul 29, 2014 | 3.405 | 3.409 | 3.398 | 3.409 | 986,191 | +0.01(+0.44%) |
Jul 28, 2014 | 3.413 | 3.417 | 3.394 | 3.394 | 1,524,733 | -0.03(-0.76%) |
Jul 25, 2014 | 3.431 | 3.435 | 3.413 | 3.420 | 803,804 | -0.01(-0.22%) |
Jul 24, 2014 | 3.428 | 3.435 | 3.420 | 3.428 | 742,435 | +0.00(+0.11%) |
Jul 23, 2014 | 3.420 | 3.431 | 3.420 | 3.424 | 836,581 | +0.00(+0.00%) |
Jul 22, 2014 | 3.420 | 3.424 | 3.413 | 3.424 | 898,802 | +0.01(+0.33%) |
Jul 21, 2014 | 3.416 | 3.420 | 3.409 | 3.413 | 733,738 | +0.00(+0.00%) |
Jul 18, 2014 | 3.413 | 3.413 | 3.402 | 3.413 | 1,099,013 | -0.01(-0.22%) |
Jul 17, 2014 | 3.424 | 3.424 | 3.405 | 3.420 | 1,551,942 | -0.00(-0.11%) |
Jul 16, 2014 | 3.435 | 3.442 | 3.424 | 3.424 | 959,407 | -0.01(-0.43%) |
Jul 15, 2014 | 3.428 | 3.439 | 3.413 | 3.439 | 1,249,212 | -0.01(-0.22%) |
Jul 14, 2014 | 3.446 | 3.457 | 3.444 | 3.446 | 778,887 | +0.01(+0.22%) |
Jul 11, 2014 | 3.428 | 3.446 | 3.424 | 3.439 | 789,240 | +0.01(+0.15%) |
Jul 10, 2014 | 3.430 | 3.437 | 3.426 | 3.434 | 741,756 | -0.00(-0.11%) |
Jul 09, 2014 | 3.445 | 3.449 | 3.434 | 3.437 | 1,256,422 | -0.01(-0.32%) |
Jul 08, 2014 | 3.441 | 3.449 | 3.430 | 3.449 | 1,013,013 | +0.01(+0.32%) |
Jul 07, 2014 | 3.426 | 3.437 | 3.423 | 3.437 | 992,194 | +0.00(+0.11%) |
Jul 03, 2014 | 3.430 | 3.434 | 3.434 | 3.434 | 1,045,374 | +0.00(+0.00%) |
Jul 02, 2014 | 3.437 | 3.449 | 3.434 | 3.434 | 1,571,864 | -0.01(-0.32%) |