Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.355 | 3.390 | 3.350 | 3.370 | 12,666 | +0.00(+0.00%) |
Sep 29, 2014 | 3.360 | 3.370 | 3.360 | 3.370 | 6,484 | -0.01(-0.30%) |
Sep 26, 2014 | 3.420 | 3.420 | 3.380 | 3.380 | 5,611 | -0.02(-0.65%) |
Sep 25, 2014 | 3.430 | 3.430 | 3.400 | 3.402 | 34,550 | -0.05(-1.39%) |
Sep 24, 2014 | 3.417 | 3.450 | 3.410 | 3.450 | 23,619 | -0.01(-0.43%) |
Sep 23, 2014 | 3.500 | 3.500 | 3.460 | 3.465 | 38,601 | -0.05(-1.42%) |
Sep 22, 2014 | 3.505 | 3.530 | 3.500 | 3.515 | 21,165 | -0.00(-0.14%) |
Sep 19, 2014 | 3.520 | 3.520 | 3.500 | 3.520 | 7,174 | -0.02(-0.56%) |
Sep 18, 2014 | 3.510 | 3.540 | 3.510 | 3.540 | 7,097 | +0.00(+0.14%) |
Sep 17, 2014 | 3.550 | 3.550 | 3.520 | 3.535 | 31,194 | -0.00(-0.14%) |
Sep 16, 2014 | 3.480 | 3.540 | 3.480 | 3.540 | 21,720 | +0.03(+0.85%) |
Sep 15, 2014 | 3.510 | 3.512 | 3.500 | 3.510 | 10,361 | -0.02(-0.43%) |
Sep 12, 2014 | 3.525 | 3.530 | 3.520 | 3.525 | 2,637 | -0.02(-0.42%) |
Sep 11, 2014 | 3.530 | 3.570 | 3.490 | 3.540 | 13,193 | +0.05(+1.43%) |
Sep 10, 2014 | 3.490 | 3.500 | 3.480 | 3.490 | 33,523 | +0.01(+0.14%) |
Sep 09, 2014 | 3.476 | 3.490 | 3.470 | 3.485 | 42,478 | +0.02(+0.58%) |
Sep 08, 2014 | 3.460 | 3.490 | 3.440 | 3.465 | 21,915 | -0.03(-0.86%) |
Sep 05, 2014 | 3.500 | 3.500 | 3.495 | 11,336 | -0.00(-0.14%) | |
Sep 04, 2014 | 3.496 | 3.520 | 3.480 | 3.500 | 22,333 | -0.04(-1.13%) |
Sep 03, 2014 | 3.540 | 3.540 | 3.510 | 3.540 | 13,344 | +0.02(+0.51%) |
Sep 02, 2014 | 3.490 | 3.570 | 3.490 | 3.522 | 15,682 | +0.02(+0.63%) |
Aug 29, 2014 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.14%) | |
Aug 28, 2014 | 3.490 | 3.500 | 3.480 | 3.495 | 19,767 | -0.04(-1.27%) |
Aug 27, 2014 | 3.550 | 3.554 | 3.530 | 3.540 | 11,564 | +0.05(+1.43%) |
Aug 26, 2014 | 3.470 | 3.500 | 3.470 | 3.490 | 46,231 | +0.03(+0.87%) |
Aug 25, 2014 | 3.450 | 3.480 | 3.450 | 3.460 | 19,808 | +0.01(+0.29%) |
Aug 22, 2014 | 3.465 | 3.500 | 3.440 | 3.450 | 37,540 | -0.06(-1.71%) |
Aug 21, 2014 | 3.490 | 3.520 | 3.490 | 3.510 | 24,083 | +0.04(+1.30%) |
Aug 20, 2014 | 3.450 | 3.503 | 3.450 | 3.465 | 15,872 | -0.04(-1.28%) |
Aug 19, 2014 | 3.490 | 3.510 | 3.490 | 3.510 | 26,214 | -0.01(-0.28%) |
Aug 18, 2014 | 3.520 | 3.530 | 3.510 | 3.520 | 29,212 | +0.03(+0.86%) |
Aug 15, 2014 | 3.490 | 3.500 | 3.460 | 3.490 | 9,227 | -0.03(-0.85%) |
Aug 14, 2014 | 3.510 | 3.530 | 3.500 | 3.520 | 25,676 | +0.03(+0.86%) |
Aug 13, 2014 | 3.500 | 3.510 | 3.490 | 3.490 | 20,198 | +0.02(+0.58%) |
Aug 12, 2014 | 3.450 | 3.460 | 3.440 | 3.470 | 43,116 | -0.02(-0.57%) |
Aug 11, 2014 | 3.500 | 3.500 | 3.460 | 3.490 | 35,093 | +0.04(+1.16%) |
Aug 08, 2014 | 3.420 | 3.440 | 3.420 | 3.450 | 34,028 | +0.03(+0.88%) |
Aug 07, 2014 | 3.430 | 3.450 | 3.380 | 3.420 | 79,754 | -0.05(-1.44%) |
Aug 06, 2014 | 3.440 | 3.480 | 3.440 | 3.470 | 33,913 | -0.04(-1.14%) |
Aug 05, 2014 | 3.530 | 3.540 | 3.500 | 3.510 | 14,642 | -0.05(-1.40%) |
Aug 04, 2014 | 3.530 | 3.560 | 3.520 | 3.560 | 58,237 | -0.01(-0.28%) |
Aug 01, 2014 | 3.536 | 3.570 | 3.520 | 3.570 | 13,809 | +0.03(+0.85%) |
Jul 31, 2014 | 3.544 | 3.544 | 3.520 | 3.540 | 33,332 | -0.08(-2.10%) |
Jul 30, 2014 | 3.630 | 3.630 | 3.610 | 3.616 | 17,875 | -0.01(-0.39%) |
Jul 29, 2014 | 3.650 | 3.650 | 3.620 | 3.630 | 11,246 | +0.01(+0.41%) |
Jul 28, 2014 | 3.600 | 3.620 | 3.600 | 3.615 | 27,180 | +0.02(+0.42%) |
Jul 25, 2014 | 3.610 | 3.640 | 3.590 | 3.600 | 16,280 | -0.05(-1.37%) |
Jul 24, 2014 | 3.640 | 3.680 | 3.640 | 3.650 | 33,517 | +0.04(+1.11%) |
Jul 23, 2014 | 3.650 | 3.660 | 3.610 | 3.610 | 21,124 | -0.03(-0.82%) |
Jul 22, 2014 | 3.620 | 3.650 | 3.620 | 3.640 | 41,584 | -0.04(-1.09%) |
Jul 21, 2014 | 3.622 | 3.680 | 3.620 | 3.680 | 22,628 | -0.00(-0.14%) |
Jul 18, 2014 | 3.680 | 3.700 | 3.676 | 3.685 | 73,015 | +0.06(+1.52%) |
Jul 17, 2014 | 3.640 | 3.650 | 3.620 | 3.630 | 38,008 | +0.00(+0.00%) |
Jul 16, 2014 | 3.651 | 3.670 | 3.620 | 3.630 | 56,833 | +0.08(+2.25%) |
Jul 15, 2014 | 3.560 | 3.590 | 3.540 | 3.550 | 48,763 | -0.05(-1.39%) |
Jul 14, 2014 | 3.591 | 3.600 | 3.570 | 3.600 | 34,043 | +0.04(+1.12%) |
Jul 11, 2014 | 3.531 | 3.579 | 3.520 | 3.560 | 97,481 | +0.11(+3.19%) |
Jul 10, 2014 | 3.400 | 3.460 | 3.400 | 3.450 | 126,911 | +0.04(+1.17%) |
Jul 09, 2014 | 3.410 | 3.430 | 3.410 | 3.410 | 71,068 | -0.03(-1.02%) |
Jul 08, 2014 | 3.470 | 3.470 | 3.430 | 3.445 | 45,856 | -0.05(-1.29%) |
Jul 07, 2014 | 3.480 | 3.500 | 3.480 | 3.490 | 14,807 | +0.01(+0.29%) |
Jul 03, 2014 | 3.480 | 3.480 | 3.480 | 0 | -0.02(-0.57%) | |
Jul 02, 2014 | 3.500 | 3.515 | 3.481 | 3.500 | 298,865 | -0.03(-0.85%) |