Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.180 | 3.290 | 3.180 | 3.235 | 114,646 | -0.01(-0.15%) |
Sep 29, 2014 | 3.210 | 3.290 | 3.210 | 3.240 | 138,982 | +0.02(+0.62%) |
Sep 26, 2014 | 3.190 | 3.220 | 3.160 | 3.220 | 125,627 | +0.09(+2.88%) |
Sep 25, 2014 | 3.150 | 3.180 | 3.120 | 3.130 | 95,819 | -0.02(-0.48%) |
Sep 24, 2014 | 3.170 | 3.170 | 3.130 | 3.145 | 101,583 | -0.04(-1.41%) |
Sep 23, 2014 | 3.185 | 3.233 | 3.170 | 3.190 | 292,500 | -0.04(-1.24%) |
Sep 22, 2014 | 3.218 | 3.250 | 3.200 | 3.230 | 89,399 | -0.02(-0.62%) |
Sep 19, 2014 | 3.210 | 3.250 | 3.210 | 3.250 | 216,026 | +0.04(+1.25%) |
Sep 18, 2014 | 3.210 | 3.230 | 3.190 | 3.210 | 377,566 | +0.01(+0.31%) |
Sep 17, 2014 | 3.200 | 3.270 | 3.200 | 3.200 | 125,631 | +0.00(+0.00%) |
Sep 16, 2014 | 3.170 | 3.230 | 3.170 | 3.200 | 126,425 | +0.02(+0.47%) |
Sep 15, 2014 | 3.192 | 3.220 | 3.180 | 3.185 | 168,759 | -0.07(-2.15%) |
Sep 12, 2014 | 3.270 | 3.290 | 3.230 | 3.255 | 111,631 | -0.05(-1.51%) |
Sep 11, 2014 | 3.275 | 3.337 | 3.275 | 3.305 | 97,498 | +0.02(+0.46%) |
Sep 10, 2014 | 3.280 | 3.310 | 3.270 | 3.290 | 123,238 | -0.05(-1.50%) |
Sep 09, 2014 | 3.350 | 3.350 | 3.320 | 3.340 | 95,972 | +0.01(+0.30%) |
Sep 08, 2014 | 3.300 | 3.340 | 3.300 | 3.330 | 177,135 | -0.00(-0.15%) |
Sep 05, 2014 | 3.350 | 3.350 | 3.330 | 3.335 | 230,086 | +0.00(+0.00%) |
Sep 04, 2014 | 3.345 | 3.380 | 3.310 | 3.335 | 82,438 | -0.06(-1.91%) |
Sep 03, 2014 | 3.355 | 3.410 | 3.327 | 3.400 | 119,147 | +0.05(+1.49%) |
Sep 02, 2014 | 3.350 | 3.390 | 3.330 | 3.350 | 263,646 | +0.01(+0.30%) |
Aug 29, 2014 | 3.340 | 3.340 | 3.340 | 0 | +0.05(+1.52%) | |
Aug 28, 2014 | 3.280 | 3.290 | 3.240 | 3.290 | 122,998 | -0.00(-0.15%) |
Aug 27, 2014 | 3.300 | 3.330 | 3.280 | 3.295 | 205,684 | +0.02(+0.46%) |
Aug 26, 2014 | 3.300 | 3.300 | 3.270 | 3.280 | 89,450 | -0.04(-1.06%) |
Aug 25, 2014 | 3.270 | 3.330 | 3.270 | 3.315 | 89,881 | +0.02(+0.61%) |
Aug 22, 2014 | 3.348 | 3.290 | 3.295 | 61,304 | -0.04(-1.05%) | |
Aug 21, 2014 | 3.300 | 3.350 | 3.300 | 3.330 | 72,937 | +0.02(+0.76%) |
Aug 20, 2014 | 3.285 | 3.347 | 3.270 | 3.305 | 40,160 | -0.00(-0.15%) |
Aug 19, 2014 | 3.310 | 3.310 | 3.275 | 3.310 | 69,239 | +0.04(+1.22%) |
Aug 18, 2014 | 3.240 | 3.270 | 3.240 | 3.270 | 61,153 | -0.02(-0.61%) |
Aug 15, 2014 | 3.310 | 3.354 | 3.250 | 3.290 | 1,396,457 | +0.00(+0.00%) |
Aug 14, 2014 | 3.288 | 3.310 | 3.270 | 3.290 | 470,456 | -0.03(-0.90%) |
Aug 13, 2014 | 3.300 | 3.300 | 3.300 | 3.320 | 67,884 | +0.02(+0.76%) |
Aug 12, 2014 | 3.350 | 3.350 | 3.260 | 3.295 | 79,043 | -0.06(-1.93%) |
Aug 11, 2014 | 3.375 | 3.390 | 3.340 | 3.360 | 91,271 | -0.01(-0.30%) |
Aug 08, 2014 | 3.300 | 3.380 | 3.300 | 3.370 | 126,902 | +0.02(+0.60%) |
Aug 07, 2014 | 3.400 | 3.400 | 3.320 | 3.350 | 153,139 | +0.05(+1.52%) |
Aug 06, 2014 | 3.270 | 3.300 | 3.246 | 3.300 | 471,840 | +0.09(+2.88%) |
Aug 05, 2014 | 3.300 | 3.340 | 3.200 | 3.208 | 1,107,488 | -0.02(-0.70%) |
Aug 04, 2014 | 3.240 | 3.250 | 3.190 | 3.230 | 125,765 | +0.04(+1.25%) |
Aug 01, 2014 | 3.230 | 3.230 | 3.170 | 3.190 | 1,192,740 | -0.04(-1.39%) |
Jul 31, 2014 | 3.260 | 3.260 | 3.220 | 3.235 | 1,017,785 | -0.02(-0.46%) |
Jul 30, 2014 | 3.200 | 3.260 | 3.200 | 3.250 | 272,147 | +0.16(+5.18%) |
Jul 29, 2014 | 3.100 | 3.110 | 3.080 | 3.090 | 398,294 | -0.06(-1.90%) |
Jul 28, 2014 | 3.060 | 3.190 | 3.060 | 3.150 | 114,536 | -0.04(-1.25%) |
Jul 25, 2014 | 3.200 | 3.235 | 3.190 | 3.190 | 44,297 | -0.06(-1.85%) |
Jul 24, 2014 | 3.210 | 3.270 | 3.200 | 3.250 | 54,474 | +0.03(+0.93%) |
Jul 23, 2014 | 3.260 | 3.290 | 3.200 | 3.220 | 99,650 | -0.04(-1.38%) |
Jul 22, 2014 | 3.320 | 3.320 | 3.260 | 3.265 | 111,022 | -0.01(-0.21%) |
Jul 21, 2014 | 3.330 | 3.330 | 3.270 | 3.272 | 77,187 | +0.02(+0.68%) |
Jul 18, 2014 | 3.223 | 3.260 | 3.220 | 3.250 | 146,243 | +0.00(+0.15%) |
Jul 17, 2014 | 3.290 | 3.290 | 3.230 | 3.245 | 142,385 | -0.03(-1.07%) |
Jul 16, 2014 | 3.270 | 3.320 | 3.270 | 3.280 | 126,163 | +0.10(+3.31%) |
Jul 15, 2014 | 3.210 | 3.210 | 3.150 | 3.175 | 103,259 | -0.07(-2.01%) |
Jul 14, 2014 | 3.214 | 3.260 | 3.210 | 3.240 | 158,056 | +0.02(+0.59%) |
Jul 11, 2014 | 3.230 | 3.260 | 3.220 | 3.221 | 328,368 | -0.06(-1.80%) |
Jul 10, 2014 | 3.310 | 3.310 | 3.270 | 3.280 | 104,824 | -0.11(-3.24%) |
Jul 09, 2014 | 3.360 | 3.390 | 3.360 | 3.390 | 103,738 | +0.06(+1.65%) |
Jul 08, 2014 | 3.360 | 3.360 | 3.320 | 3.335 | 164,537 | -0.06(-1.91%) |
Jul 07, 2014 | 3.440 | 3.440 | 3.350 | 3.400 | 190,660 | -0.17(-4.76%) |
Jul 03, 2014 | 3.570 | 3.570 | 3.570 | 0 | -0.01(-0.14%) | |
Jul 02, 2014 | 3.612 | 3.630 | 3.540 | 3.575 | 96,054 | -0.07(-1.81%) |