Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.972 | 3.013 | 2.953 | 3.000 | 1,007,102 | +0.01(+0.31%) |
Sep 29, 2014 | 3.022 | 3.032 | 2.969 | 2.991 | 1,222,154 | -0.07(-2.16%) |
Sep 26, 2014 | 3.010 | 3.072 | 3.003 | 3.057 | 1,426,769 | -0.03(-1.02%) |
Sep 25, 2014 | 3.066 | 3.094 | 3.032 | 3.088 | 992,768 | +0.02(+0.61%) |
Sep 24, 2014 | 3.079 | 3.079 | 3.060 | 3.069 | 472,164 | -0.00(-0.10%) |
Sep 23, 2014 | 3.054 | 3.082 | 3.054 | 3.072 | 616,501 | +0.02(+0.62%) |
Sep 22, 2014 | 3.113 | 3.113 | 3.035 | 3.054 | 1,537,491 | -0.08(-2.41%) |
Sep 19, 2014 | 3.141 | 3.141 | 3.123 | 3.129 | 379,138 | -0.01(-0.20%) |
Sep 18, 2014 | 3.132 | 3.141 | 3.123 | 3.135 | 477,318 | +0.01(+0.30%) |
Sep 17, 2014 | 3.116 | 3.129 | 3.104 | 3.126 | 609,463 | +0.02(+0.71%) |
Sep 16, 2014 | 3.085 | 3.107 | 3.054 | 3.104 | 735,560 | +0.03(+0.82%) |
Sep 15, 2014 | 3.126 | 3.126 | 3.057 | 3.079 | 1,207,244 | -0.05(-1.51%) |
Sep 12, 2014 | 3.148 | 3.148 | 3.110 | 3.126 | 592,331 | -0.02(-0.70%) |
Sep 11, 2014 | 3.138 | 3.148 | 3.126 | 3.148 | 522,504 | +0.01(+0.30%) |
Sep 10, 2014 | 3.141 | 3.145 | 3.119 | 3.138 | 646,739 | +0.01(+0.20%) |
Sep 09, 2014 | 3.132 | 3.141 | 3.126 | 3.132 | 634,252 | -0.01(-0.40%) |
Sep 08, 2014 | 3.126 | 3.166 | 3.126 | 3.144 | 555,363 | +0.01(+0.20%) |
Sep 05, 2014 | 3.129 | 3.138 | 3.120 | 3.138 | 654,401 | -0.01(-0.20%) |
Sep 04, 2014 | 3.148 | 3.163 | 3.138 | 3.144 | 874,275 | -0.01(-0.39%) |
Sep 03, 2014 | 3.132 | 3.160 | 3.126 | 3.157 | 740,815 | +0.02(+0.80%) |
Sep 02, 2014 | 3.144 | 3.157 | 3.116 | 3.132 | 1,345,094 | +0.00(+0.00%) |
Aug 29, 2014 | 3.113 | 3.132 | 3.132 | 3.132 | 635,325 | +0.01(+0.30%) |
Aug 28, 2014 | 3.116 | 3.125 | 3.098 | 3.123 | 626,444 | -0.01(-0.20%) |
Aug 27, 2014 | 3.113 | 3.135 | 3.107 | 3.129 | 589,853 | +0.01(+0.20%) |
Aug 26, 2014 | 3.113 | 3.126 | 3.104 | 3.123 | 634,583 | +0.00(+0.00%) |
Aug 25, 2014 | 3.132 | 3.138 | 3.116 | 3.123 | 504,550 | -0.01(-0.20%) |
Aug 22, 2014 | 3.148 | 3.148 | 3.123 | 3.129 | 547,867 | -0.00(-0.10%) |
Aug 21, 2014 | 3.110 | 3.144 | 3.095 | 3.132 | 954,799 | +0.02(+0.80%) |
Aug 20, 2014 | 3.107 | 3.113 | 3.082 | 3.107 | 660,561 | -0.01(-0.20%) |
Aug 19, 2014 | 3.101 | 3.113 | 3.101 | 3.113 | 635,087 | +0.02(+0.70%) |
Aug 18, 2014 | 3.104 | 3.110 | 3.088 | 3.092 | 612,016 | +0.00(+0.10%) |
Aug 15, 2014 | 3.073 | 3.073 | 3.051 | 3.088 | 716,125 | +0.02(+0.51%) |
Aug 14, 2014 | 3.023 | 3.079 | 3.017 | 3.073 | 896,213 | +0.04(+1.33%) |
Aug 13, 2014 | 3.029 | 3.054 | 3.020 | 3.032 | 647,029 | +0.00(+0.10%) |
Aug 12, 2014 | 3.042 | 3.048 | 2.973 | 3.029 | 1,090,649 | -0.02(-0.51%) |
Aug 11, 2014 | 3.057 | 3.064 | 3.036 | 3.045 | 799,964 | -0.01(-0.31%) |
Aug 08, 2014 | 3.051 | 3.054 | 3.023 | 3.054 | 436,187 | +0.01(+0.31%) |
Aug 07, 2014 | 3.045 | 3.057 | 3.036 | 3.045 | 1,122,261 | +0.02(+0.62%) |
Aug 06, 2014 | 2.983 | 3.026 | 2.983 | 3.026 | 1,101,584 | +0.05(+1.55%) |
Aug 05, 2014 | 3.011 | 3.014 | 2.965 | 2.980 | 1,644,206 | -0.03(-1.02%) |
Aug 04, 2014 | 2.961 | 3.017 | 2.961 | 3.011 | 1,363,118 | +0.04(+1.35%) |
Aug 01, 2014 | 2.927 | 2.980 | 2.900 | 2.971 | 6,811,468 | -0.06(-1.94%) |
Jul 31, 2014 | 3.153 | 3.156 | 3.005 | 3.029 | 4,352,798 | -0.14(-4.57%) |
Jul 30, 2014 | 3.221 | 3.221 | 3.162 | 3.174 | 924,681 | -0.04(-1.25%) |
Jul 29, 2014 | 3.214 | 3.230 | 3.196 | 3.214 | 481,236 | +0.00(+0.00%) |
Jul 28, 2014 | 3.221 | 3.221 | 3.202 | 3.214 | 497,305 | -0.01(-0.19%) |
Jul 25, 2014 | 3.205 | 3.224 | 3.199 | 3.221 | 298,252 | +0.01(+0.19%) |
Jul 24, 2014 | 3.208 | 3.230 | 3.193 | 3.214 | 448,599 | +0.01(+0.19%) |
Jul 23, 2014 | 3.180 | 3.226 | 3.177 | 3.208 | 814,434 | -0.00(-0.10%) |
Jul 22, 2014 | 3.171 | 3.214 | 3.168 | 3.211 | 554,927 | +0.04(+1.17%) |
Jul 21, 2014 | 3.190 | 3.190 | 3.153 | 3.174 | 874,908 | -0.02(-0.68%) |
Jul 18, 2014 | 3.190 | 3.214 | 3.177 | 3.196 | 591,927 | +0.02(+0.58%) |
Jul 17, 2014 | 3.162 | 3.180 | 3.143 | 3.177 | 862,963 | +0.00(+0.10%) |
Jul 16, 2014 | 3.168 | 3.177 | 3.150 | 3.174 | 734,092 | +0.02(+0.68%) |
Jul 15, 2014 | 3.193 | 3.196 | 3.106 | 3.153 | 3,061,629 | -0.04(-1.16%) |
Jul 14, 2014 | 3.211 | 3.224 | 3.190 | 3.190 | 863,841 | -0.02(-0.77%) |
Jul 11, 2014 | 3.196 | 3.224 | 3.190 | 3.214 | 721,028 | +0.02(+0.77%) |
Jul 10, 2014 | 3.227 | 3.230 | 3.184 | 3.190 | 1,470,690 | -0.06(-1.80%) |
Jul 09, 2014 | 3.242 | 3.254 | 3.221 | 3.248 | 963,614 | +0.02(+0.67%) |
Jul 08, 2014 | 3.227 | 3.239 | 3.208 | 3.227 | 1,111,916 | -0.01(-0.38%) |
Jul 07, 2014 | 3.257 | 3.257 | 3.208 | 3.239 | 1,581,763 | -0.02(-0.56%) |
Jul 03, 2014 | 3.257 | 3.257 | 3.257 | 3.257 | 476,052 | +0.00(+0.09%) |
Jul 02, 2014 | 3.248 | 3.254 | 3.239 | 3.254 | 871,928 | +0.01(+0.19%) |