Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.740 | 2.800 | 2.640 | 2.640 | 802,446 | -0.11(-4.00%) |
Sep 29, 2014 | 2.810 | 2.850 | 2.740 | 2.750 | 549,072 | -0.02(-0.72%) |
Sep 26, 2014 | 2.690 | 2.770 | 2.680 | 2.770 | 300,588 | +0.09(+3.36%) |
Sep 25, 2014 | 2.750 | 2.810 | 2.660 | 2.680 | 584,171 | -0.09(-3.25%) |
Sep 24, 2014 | 2.640 | 2.785 | 2.640 | 2.770 | 469,727 | +0.10(+3.75%) |
Sep 23, 2014 | 2.690 | 2.750 | 2.620 | 2.670 | 860,193 | -0.08(-2.91%) |
Sep 22, 2014 | 2.860 | 2.900 | 2.670 | 2.750 | 969,787 | -0.17(-5.82%) |
Sep 19, 2014 | 3.000 | 3.010 | 2.810 | 2.920 | 3,880,701 | -0.05(-1.68%) |
Sep 18, 2014 | 3.070 | 3.070 | 2.940 | 2.970 | 1,172,116 | -0.08(-2.62%) |
Sep 17, 2014 | 3.000 | 3.090 | 3.000 | 3.050 | 408,144 | +0.05(+1.67%) |
Sep 16, 2014 | 3.030 | 3.070 | 3.000 | 3.000 | 489,391 | -0.03(-0.99%) |
Sep 15, 2014 | 3.250 | 3.250 | 2.990 | 3.030 | 901,395 | -0.19(-5.90%) |
Sep 12, 2014 | 3.210 | 3.260 | 3.090 | 3.220 | 719,976 | +0.02(+0.63%) |
Sep 11, 2014 | 3.150 | 3.210 | 3.100 | 3.200 | 394,213 | +0.05(+1.59%) |
Sep 10, 2014 | 3.100 | 3.210 | 3.080 | 3.150 | 360,952 | +0.05(+1.61%) |
Sep 09, 2014 | 3.220 | 3.250 | 3.100 | 3.100 | 554,680 | -0.13(-4.02%) |
Sep 08, 2014 | 3.320 | 3.390 | 3.170 | 3.230 | 987,048 | -0.07(-2.12%) |
Sep 05, 2014 | 2.990 | 3.310 | 2.980 | 3.300 | 1,427,297 | +0.31(+10.37%) |
Sep 04, 2014 | 3.090 | 3.090 | 2.980 | 2.990 | 770,874 | -0.08(-2.61%) |
Sep 03, 2014 | 3.010 | 3.100 | 2.990 | 3.070 | 674,169 | +0.07(+2.33%) |
Sep 02, 2014 | 3.230 | 3.270 | 2.990 | 3.000 | 1,117,807 | -0.23(-7.12%) |
Aug 29, 2014 | 3.160 | 3.230 | 3.230 | 3.230 | 337,900 | +0.08(+2.54%) |
Aug 28, 2014 | 3.250 | 3.280 | 3.140 | 3.150 | 463,107 | -0.14(-4.26%) |
Aug 27, 2014 | 3.320 | 3.350 | 3.250 | 3.290 | 307,330 | +0.01(+0.30%) |
Aug 26, 2014 | 3.270 | 3.320 | 3.230 | 3.280 | 507,173 | +0.06(+1.86%) |
Aug 25, 2014 | 3.220 | 3.330 | 3.210 | 3.220 | 364,997 | +0.02(+0.63%) |
Aug 22, 2014 | 3.190 | 3.250 | 3.150 | 3.200 | 496,049 | +0.01(+0.31%) |
Aug 21, 2014 | 3.270 | 3.320 | 3.160 | 3.190 | 403,882 | -0.06(-1.85%) |
Aug 20, 2014 | 3.320 | 3.340 | 3.250 | 3.250 | 354,635 | -0.08(-2.40%) |
Aug 19, 2014 | 3.380 | 3.400 | 3.290 | 3.330 | 210,262 | -0.04(-1.19%) |
Aug 18, 2014 | 3.390 | 3.400 | 3.310 | 3.370 | 447,947 | +0.05(+1.51%) |
Aug 15, 2014 | 3.420 | 3.437 | 3.250 | 3.320 | 463,403 | -0.04(-1.19%) |
Aug 14, 2014 | 3.420 | 3.450 | 3.340 | 3.360 | 462,806 | -0.01(-0.30%) |
Aug 13, 2014 | 3.370 | 3.400 | 3.295 | 3.370 | 399,772 | +0.02(+0.60%) |
Aug 12, 2014 | 3.400 | 3.440 | 3.300 | 3.350 | 362,020 | -0.06(-1.76%) |
Aug 11, 2014 | 3.280 | 3.450 | 3.200 | 3.410 | 963,356 | +0.16(+4.92%) |
Aug 08, 2014 | 3.120 | 3.220 | 3.050 | 3.250 | 529,387 | +0.16(+5.18%) |
Aug 07, 2014 | 3.280 | 3.280 | 3.080 | 3.090 | 419,338 | -0.14(-4.33%) |
Aug 06, 2014 | 3.120 | 3.270 | 3.120 | 3.230 | 324,254 | +0.08(+2.54%) |
Aug 05, 2014 | 3.020 | 3.170 | 3.020 | 3.150 | 555,146 | +0.12(+3.96%) |
Aug 04, 2014 | 3.050 | 3.085 | 3.000 | 3.030 | 497,241 | +0.03(+1.00%) |
Aug 01, 2014 | 3.150 | 3.157 | 2.980 | 3.000 | 927,007 | -0.13(-4.15%) |
Jul 31, 2014 | 3.180 | 3.220 | 3.110 | 3.130 | 522,378 | -0.13(-3.99%) |
Jul 30, 2014 | 3.320 | 3.360 | 3.250 | 3.260 | 364,924 | +0.02(+0.62%) |
Jul 29, 2014 | 3.140 | 3.280 | 3.100 | 3.240 | 552,814 | +0.15(+4.85%) |
Jul 28, 2014 | 3.180 | 3.180 | 3.030 | 3.090 | 517,583 | -0.07(-2.22%) |
Jul 25, 2014 | 3.230 | 3.250 | 3.150 | 3.160 | 462,080 | -0.10(-3.07%) |
Jul 24, 2014 | 3.320 | 3.360 | 3.245 | 3.260 | 424,844 | -0.06(-1.81%) |
Jul 23, 2014 | 3.280 | 3.340 | 3.255 | 3.320 | 428,080 | +0.08(+2.47%) |
Jul 22, 2014 | 3.320 | 3.410 | 3.215 | 3.240 | 671,480 | -0.03(-0.92%) |
Jul 21, 2014 | 3.290 | 3.310 | 3.200 | 3.270 | 457,112 | -0.03(-0.91%) |
Jul 18, 2014 | 3.220 | 3.370 | 3.210 | 3.300 | 542,838 | +0.08(+2.48%) |
Jul 17, 2014 | 3.260 | 3.410 | 3.200 | 3.220 | 923,625 | -0.08(-2.42%) |
Jul 16, 2014 | 3.410 | 3.420 | 3.280 | 3.300 | 460,094 | -0.05(-1.49%) |
Jul 15, 2014 | 3.500 | 3.550 | 3.300 | 3.350 | 830,075 | -0.16(-4.56%) |
Jul 14, 2014 | 3.650 | 3.700 | 3.490 | 3.510 | 384,982 | -0.08(-2.23%) |
Jul 11, 2014 | 3.350 | 3.600 | 3.350 | 3.590 | 500,262 | +0.22(+6.53%) |
Jul 10, 2014 | 3.430 | 3.550 | 3.270 | 3.370 | 1,090,269 | -0.15(-4.26%) |
Jul 09, 2014 | 3.610 | 3.610 | 3.450 | 3.520 | 468,408 | -0.06(-1.68%) |
Jul 08, 2014 | 3.660 | 3.660 | 3.420 | 3.580 | 1,291,915 | -0.07(-1.92%) |
Jul 07, 2014 | 3.980 | 4.010 | 3.600 | 3.650 | 1,021,368 | -0.36(-8.98%) |
Jul 03, 2014 | 4.040 | 4.010 | 4.010 | 4.010 | 434,200 | +0.01(+0.25%) |
Jul 02, 2014 | 4.000 | 4.075 | 3.982 | 4.000 | 492,583 | +0.01(+0.25%) |