Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.746 | 2.746 | 2.640 | 2.697 | 18,094,184 | -0.06(-2.08%) |
Sep 29, 2014 | 2.779 | 2.795 | 2.746 | 2.754 | 8,703,717 | -0.02(-0.59%) |
Sep 26, 2014 | 2.803 | 2.811 | 2.754 | 2.770 | 12,959,554 | -0.05(-1.74%) |
Sep 25, 2014 | 2.787 | 2.844 | 2.774 | 2.819 | 12,808,805 | +0.00(+0.00%) |
Sep 24, 2014 | 2.836 | 2.868 | 2.803 | 2.819 | 11,821,781 | -0.03(-1.15%) |
Sep 23, 2014 | 2.852 | 2.901 | 2.811 | 2.852 | 13,317,223 | +0.05(+1.75%) |
Sep 22, 2014 | 2.860 | 2.868 | 2.770 | 2.803 | 16,033,801 | -0.09(-3.11%) |
Sep 19, 2014 | 2.958 | 2.971 | 2.836 | 2.893 | 20,819,934 | -0.08(-2.75%) |
Sep 18, 2014 | 3.015 | 3.036 | 2.975 | 2.975 | 10,583,658 | -0.04(-1.36%) |
Sep 17, 2014 | 3.089 | 3.105 | 3.007 | 3.015 | 12,391,016 | -0.07(-2.12%) |
Sep 16, 2014 | 3.048 | 3.134 | 3.032 | 3.081 | 12,116,608 | +0.02(+0.80%) |
Sep 15, 2014 | 3.040 | 3.089 | 3.007 | 3.056 | 9,615,915 | +0.03(+1.08%) |
Sep 12, 2014 | 3.024 | 3.065 | 2.999 | 3.024 | 11,539,739 | -0.02(-0.80%) |
Sep 11, 2014 | 2.999 | 3.089 | 2.991 | 3.048 | 12,379,301 | +0.03(+1.08%) |
Sep 10, 2014 | 3.065 | 3.097 | 3.007 | 3.015 | 17,137,192 | -0.05(-1.60%) |
Sep 09, 2014 | 2.983 | 3.081 | 2.966 | 3.065 | 17,014,214 | +0.08(+2.74%) |
Sep 08, 2014 | 3.032 | 3.032 | 2.958 | 2.983 | 11,255,969 | -0.07(-2.14%) |
Sep 05, 2014 | 3.056 | 3.081 | 2.999 | 3.048 | 11,797,719 | +0.00(+0.00%) |
Sep 04, 2014 | 3.130 | 3.167 | 3.040 | 3.048 | 10,724,476 | -0.07(-2.36%) |
Sep 03, 2014 | 3.171 | 3.187 | 3.097 | 3.122 | 15,915,524 | -0.03(-1.04%) |
Sep 02, 2014 | 3.179 | 3.195 | 3.154 | 3.154 | 10,236,690 | -0.07(-2.03%) |
Aug 29, 2014 | 3.195 | 3.220 | 3.220 | 3.220 | 6,449,781 | +0.03(+1.03%) |
Aug 28, 2014 | 3.252 | 3.261 | 3.179 | 3.187 | 9,995,623 | -0.03(-1.02%) |
Aug 27, 2014 | 3.236 | 3.261 | 3.176 | 3.220 | 4,755,898 | -0.02(-0.51%) |
Aug 26, 2014 | 3.220 | 3.236 | 3.178 | 3.236 | 7,107,952 | +0.07(+2.33%) |
Aug 25, 2014 | 3.203 | 3.220 | 3.163 | 3.163 | 6,501,359 | -0.07(-2.03%) |
Aug 22, 2014 | 3.228 | 3.228 | 3.195 | 3.228 | 6,207,354 | +0.00(+0.00%) |
Aug 21, 2014 | 3.269 | 3.269 | 3.195 | 3.228 | 14,350,088 | -0.09(-2.71%) |
Aug 20, 2014 | 3.310 | 3.351 | 3.285 | 3.318 | 6,147,770 | +0.02(+0.74%) |
Aug 19, 2014 | 3.302 | 3.351 | 3.285 | 3.293 | 6,913,332 | -0.02(-0.74%) |
Aug 18, 2014 | 3.285 | 3.326 | 3.269 | 3.318 | 5,299,197 | +0.03(+1.00%) |
Aug 15, 2014 | 3.285 | 3.326 | 3.261 | 3.285 | 8,580,787 | -0.04(-1.23%) |
Aug 14, 2014 | 3.326 | 3.391 | 3.302 | 3.326 | 11,330,395 | +0.00(+0.00%) |
Aug 13, 2014 | 3.310 | 3.342 | 3.277 | 3.326 | 7,949,952 | +0.04(+1.24%) |
Aug 12, 2014 | 3.236 | 3.318 | 3.228 | 3.285 | 10,576,892 | +0.07(+2.29%) |
Aug 11, 2014 | 3.187 | 3.236 | 3.163 | 3.212 | 6,905,635 | +0.04(+1.29%) |
Aug 08, 2014 | 3.244 | 3.277 | 3.171 | 3.171 | 12,734,986 | -0.07(-2.27%) |
Aug 07, 2014 | 3.302 | 3.302 | 3.220 | 3.244 | 15,776,911 | -0.06(-1.73%) |
Aug 06, 2014 | 3.269 | 3.342 | 3.261 | 3.302 | 11,436,180 | +0.10(+3.06%) |
Aug 05, 2014 | 3.195 | 3.236 | 3.130 | 3.203 | 11,994,957 | +0.02(+0.77%) |
Aug 04, 2014 | 3.236 | 3.273 | 3.154 | 3.179 | 10,747,811 | -0.07(-2.26%) |
Aug 01, 2014 | 3.318 | 3.334 | 3.220 | 3.252 | 13,063,717 | -0.01(-0.25%) |
Jul 31, 2014 | 3.310 | 3.326 | 3.252 | 3.261 | 9,542,944 | -0.06(-1.72%) |
Jul 30, 2014 | 3.351 | 3.391 | 3.318 | 3.318 | 9,834,783 | -0.05(-1.46%) |
Jul 29, 2014 | 3.404 | 3.416 | 3.359 | 3.367 | 4,445,942 | -0.02(-0.48%) |
Jul 28, 2014 | 3.359 | 3.400 | 3.334 | 3.383 | 5,698,792 | +0.02(+0.49%) |
Jul 25, 2014 | 3.285 | 3.375 | 3.269 | 3.367 | 9,909,108 | +0.09(+2.74%) |
Jul 24, 2014 | 3.318 | 3.326 | 3.269 | 3.277 | 8,326,861 | -0.07(-1.96%) |
Jul 23, 2014 | 3.367 | 3.400 | 3.326 | 3.342 | 6,073,320 | -0.02(-0.73%) |
Jul 22, 2014 | 3.400 | 3.408 | 3.342 | 3.367 | 8,282,004 | -0.03(-0.96%) |
Jul 21, 2014 | 3.432 | 3.440 | 3.375 | 3.400 | 6,220,230 | -0.02(-0.72%) |
Jul 18, 2014 | 3.424 | 3.440 | 3.359 | 3.424 | 11,030,873 | -0.02(-0.71%) |
Jul 17, 2014 | 3.416 | 3.465 | 3.367 | 3.449 | 14,703,394 | +0.03(+0.96%) |
Jul 16, 2014 | 3.391 | 3.449 | 3.375 | 3.416 | 9,017,662 | +0.05(+1.46%) |
Jul 15, 2014 | 3.498 | 3.538 | 3.359 | 3.367 | 13,141,225 | -0.11(-3.29%) |
Jul 14, 2014 | 3.457 | 3.538 | 3.440 | 3.481 | 8,991,538 | -0.08(-2.29%) |
Jul 11, 2014 | 3.489 | 3.579 | 3.481 | 3.563 | 9,368,071 | +0.07(+2.11%) |
Jul 10, 2014 | 3.653 | 3.653 | 3.465 | 3.489 | 22,054,998 | -0.07(-1.84%) |
Jul 09, 2014 | 3.473 | 3.588 | 3.424 | 3.555 | 14,600,442 | +0.11(+3.08%) |
Jul 08, 2014 | 3.424 | 3.473 | 3.383 | 3.449 | 12,036,259 | +0.06(+1.69%) |
Jul 07, 2014 | 3.416 | 3.445 | 3.391 | 3.391 | 6,414,540 | -0.08(-2.35%) |
Jul 03, 2014 | 3.457 | 3.473 | 3.473 | 3.473 | 8,054,762 | -0.03(-0.93%) |
Jul 02, 2014 | 3.400 | 3.514 | 3.391 | 3.506 | 10,796,375 | +0.07(+2.14%) |