Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.092 | 3.109 | 3.074 | 3.074 | 26,529,040 | -0.01(-0.29%) |
Sep 29, 2014 | 3.074 | 3.109 | 3.056 | 3.083 | 21,019,494 | -0.01(-0.28%) |
Sep 26, 2014 | 3.065 | 3.100 | 3.065 | 3.092 | 33,273,778 | +0.03(+0.86%) |
Sep 25, 2014 | 3.118 | 3.127 | 3.065 | 3.065 | 56,114,620 | -0.04(-1.42%) |
Sep 24, 2014 | 3.048 | 3.144 | 3.039 | 3.109 | 52,335,816 | +0.04(+1.44%) |
Sep 23, 2014 | 3.074 | 3.153 | 3.065 | 3.065 | 65,484,996 | -0.04(-1.14%) |
Sep 22, 2014 | 3.153 | 3.162 | 3.100 | 3.100 | 57,063,836 | -0.04(-1.40%) |
Sep 19, 2014 | 3.197 | 3.206 | 3.144 | 3.144 | 85,921,720 | -0.06(-1.79%) |
Sep 18, 2014 | 3.188 | 3.215 | 3.188 | 3.202 | 25,499,716 | +0.00(+0.14%) |
Sep 17, 2014 | 3.162 | 3.215 | 3.162 | 3.197 | 38,672,460 | +0.02(+0.69%) |
Sep 16, 2014 | 3.153 | 3.180 | 3.144 | 3.175 | 45,915,164 | +0.02(+0.56%) |
Sep 15, 2014 | 3.171 | 3.180 | 3.144 | 3.158 | 33,040,514 | -0.02(-0.55%) |
Sep 12, 2014 | 3.171 | 3.197 | 3.162 | 3.175 | 24,800,380 | -0.01(-0.28%) |
Sep 11, 2014 | 3.171 | 3.197 | 3.171 | 3.184 | 23,919,732 | +0.00(+0.00%) |
Sep 10, 2014 | 3.180 | 3.197 | 3.171 | 3.184 | 32,837,074 | +0.04(+1.26%) |
Sep 09, 2014 | 3.144 | 3.162 | 3.136 | 3.144 | 34,700,212 | -0.01(-0.28%) |
Sep 08, 2014 | 3.153 | 3.180 | 3.144 | 3.153 | 28,916,212 | -0.01(-0.42%) |
Sep 05, 2014 | 3.162 | 3.162 | 3.153 | 3.166 | 24,153,426 | +0.00(+0.00%) |
Sep 04, 2014 | 3.197 | 3.206 | 3.153 | 3.166 | 45,999,972 | -0.04(-1.10%) |
Sep 03, 2014 | 3.197 | 3.206 | 3.184 | 3.202 | 36,670,488 | -0.00(-0.14%) |
Sep 02, 2014 | 3.188 | 3.206 | 3.180 | 3.206 | 34,940,904 | +0.01(+0.28%) |
Aug 29, 2014 | 3.188 | 3.197 | 3.197 | 3.197 | 38,350,188 | +0.03(+0.83%) |
Aug 28, 2014 | 3.162 | 3.188 | 3.144 | 3.171 | 39,788,036 | +0.01(+0.28%) |
Aug 27, 2014 | 3.127 | 3.162 | 3.127 | 3.162 | 45,519,204 | +0.03(+0.84%) |
Aug 26, 2014 | 3.171 | 3.171 | 3.136 | 3.136 | 38,520,652 | -0.03(-0.84%) |
Aug 25, 2014 | 3.136 | 3.171 | 3.136 | 3.162 | 59,926,432 | +0.01(+0.42%) |
Aug 22, 2014 | 3.153 | 3.153 | 3.127 | 3.149 | 21,289,082 | -0.00(-0.14%) |
Aug 21, 2014 | 3.136 | 3.153 | 3.127 | 3.153 | 26,870,606 | +0.01(+0.28%) |
Aug 20, 2014 | 3.127 | 3.153 | 3.127 | 3.144 | 30,769,332 | +0.01(+0.28%) |
Aug 19, 2014 | 3.127 | 3.144 | 3.118 | 3.136 | 26,380,034 | +0.01(+0.28%) |
Aug 18, 2014 | 3.136 | 3.144 | 3.092 | 3.127 | 47,559,772 | +0.00(+0.00%) |
Aug 15, 2014 | 3.127 | 3.153 | 3.109 | 3.127 | 61,166,128 | +0.00(+0.00%) |
Aug 14, 2014 | 3.065 | 3.127 | 3.065 | 3.127 | 68,410,752 | +0.05(+1.72%) |
Aug 13, 2014 | 3.012 | 3.074 | 3.012 | 3.074 | 72,141,464 | +0.08(+2.65%) |
Aug 12, 2014 | 3.012 | 3.030 | 2.986 | 2.995 | 38,231,864 | -0.02(-0.73%) |
Aug 11, 2014 | 3.012 | 3.030 | 3.004 | 3.017 | 26,783,822 | -0.01(-0.44%) |
Aug 08, 2014 | 2.951 | 3.030 | 2.951 | 3.030 | 76,856,816 | +0.07(+2.38%) |
Aug 07, 2014 | 2.968 | 2.986 | 2.942 | 2.959 | 41,036,240 | +0.00(+0.00%) |
Aug 06, 2014 | 2.951 | 2.977 | 2.924 | 2.959 | 52,137,772 | -0.01(-0.29%) |
Aug 05, 2014 | 2.942 | 2.977 | 2.924 | 2.968 | 40,711,576 | +0.03(+0.90%) |
Aug 04, 2014 | 2.924 | 2.968 | 2.924 | 2.942 | 32,654,256 | +0.03(+0.91%) |
Aug 01, 2014 | 2.986 | 3.012 | 2.907 | 2.915 | 59,503,364 | -0.06(-2.07%) |
Jul 31, 2014 | 3.030 | 3.039 | 2.977 | 2.977 | 47,630,700 | -0.07(-2.31%) |
Jul 30, 2014 | 3.021 | 3.056 | 2.995 | 3.048 | 75,901,528 | +0.05(+1.76%) |
Jul 29, 2014 | 3.065 | 3.074 | 2.977 | 2.995 | 134,663,632 | +0.02(+0.59%) |
Jul 28, 2014 | 3.021 | 3.030 | 2.959 | 2.977 | 78,209,136 | -0.05(-1.74%) |
Jul 25, 2014 | 3.021 | 3.039 | 3.012 | 3.030 | 49,926,556 | -0.01(-0.29%) |
Jul 24, 2014 | 3.048 | 3.056 | 3.021 | 3.039 | 55,137,244 | -0.01(-0.29%) |
Jul 23, 2014 | 3.056 | 3.065 | 3.021 | 3.048 | 45,858,148 | -0.02(-0.57%) |
Jul 22, 2014 | 3.056 | 3.065 | 3.048 | 3.065 | 22,653,380 | +0.02(+0.58%) |
Jul 21, 2014 | 3.012 | 3.065 | 3.004 | 3.048 | 30,973,604 | +0.02(+0.58%) |
Jul 18, 2014 | 3.056 | 3.056 | 3.021 | 3.030 | 38,095,364 | -0.01(-0.43%) |
Jul 17, 2014 | 2.995 | 3.065 | 2.995 | 3.043 | 58,347,008 | +0.03(+1.02%) |
Jul 16, 2014 | 3.039 | 3.039 | 2.995 | 3.012 | 56,029,988 | +0.04(+1.18%) |
Jul 15, 2014 | 2.986 | 3.004 | 2.959 | 2.977 | 44,015,420 | -0.01(-0.44%) |
Jul 14, 2014 | 2.995 | 3.004 | 2.977 | 2.990 | 24,828,840 | +0.01(+0.44%) |
Jul 11, 2014 | 2.968 | 2.995 | 2.959 | 2.977 | 21,617,166 | +0.00(+0.00%) |
Jul 10, 2014 | 2.898 | 2.986 | 2.889 | 2.977 | 45,492,684 | +0.03(+0.90%) |
Jul 09, 2014 | 2.959 | 2.986 | 2.942 | 2.951 | 64,052,560 | -0.01(-0.45%) |
Jul 08, 2014 | 3.004 | 3.012 | 2.924 | 2.964 | 71,339,640 | -0.06(-1.89%) |
Jul 07, 2014 | 3.030 | 3.039 | 2.995 | 3.021 | 45,067,232 | -0.03(-0.87%) |
Jul 03, 2014 | 3.039 | 3.048 | 3.048 | 3.048 | 11,453,761 | +0.01(+0.44%) |
Jul 02, 2014 | 3.030 | 3.074 | 3.021 | 3.034 | 43,887,644 | +0.01(+0.29%) |