Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.072 | 3.160 | 3.042 | 3.052 | 637,964 | -0.02(-0.64%) |
Sep 29, 2014 | 2.856 | 3.101 | 2.856 | 3.072 | 581,344 | +0.18(+6.10%) |
Sep 26, 2014 | 2.846 | 2.895 | 2.836 | 2.895 | 175,671 | +0.05(+1.72%) |
Sep 25, 2014 | 2.758 | 2.866 | 2.699 | 2.846 | 430,398 | +0.09(+3.20%) |
Sep 24, 2014 | 2.758 | 2.807 | 2.699 | 2.758 | 390,242 | -0.01(-0.35%) |
Sep 23, 2014 | 2.846 | 2.856 | 2.748 | 2.767 | 290,910 | -0.06(-2.08%) |
Sep 22, 2014 | 2.875 | 2.885 | 2.807 | 2.826 | 252,809 | -0.04(-1.37%) |
Sep 19, 2014 | 2.895 | 2.964 | 2.826 | 2.866 | 615,543 | -0.06(-2.01%) |
Sep 18, 2014 | 2.954 | 2.954 | 2.885 | 2.924 | 218,626 | -0.01(-0.33%) |
Sep 17, 2014 | 2.964 | 3.003 | 2.905 | 2.934 | 157,060 | -0.04(-1.32%) |
Sep 16, 2014 | 2.905 | 2.983 | 2.846 | 2.974 | 329,176 | +0.07(+2.36%) |
Sep 15, 2014 | 3.062 | 3.062 | 2.885 | 2.905 | 301,554 | -0.16(-5.13%) |
Sep 12, 2014 | 3.131 | 3.145 | 3.042 | 3.062 | 169,276 | -0.06(-1.89%) |
Sep 11, 2014 | 3.032 | 3.131 | 2.974 | 3.121 | 279,566 | +0.06(+1.92%) |
Sep 10, 2014 | 2.915 | 3.085 | 2.866 | 3.062 | 405,874 | +0.16(+5.41%) |
Sep 09, 2014 | 2.944 | 2.964 | 2.866 | 2.905 | 333,944 | -0.06(-1.99%) |
Sep 08, 2014 | 2.934 | 2.993 | 2.875 | 2.964 | 337,463 | +0.01(+0.33%) |
Sep 05, 2014 | 2.983 | 2.993 | 2.905 | 2.954 | 482,485 | -0.04(-1.31%) |
Sep 04, 2014 | 3.032 | 3.032 | 2.974 | 2.993 | 384,295 | -0.05(-1.61%) |
Sep 03, 2014 | 3.121 | 3.150 | 3.032 | 3.042 | 307,759 | -0.08(-2.52%) |
Sep 02, 2014 | 3.081 | 3.126 | 3.067 | 3.121 | 276,564 | +0.04(+1.27%) |
Aug 29, 2014 | 3.101 | 3.081 | 3.081 | 3.081 | 274,722 | -0.01(-0.32%) |
Aug 28, 2014 | 3.121 | 3.140 | 3.042 | 3.091 | 326,104 | -0.02(-0.63%) |
Aug 27, 2014 | 3.091 | 3.140 | 3.081 | 3.111 | 219,963 | +0.01(+0.32%) |
Aug 26, 2014 | 3.052 | 3.111 | 3.013 | 3.101 | 368,272 | +0.06(+1.94%) |
Aug 25, 2014 | 3.062 | 3.170 | 3.032 | 3.042 | 439,992 | +0.03(+0.98%) |
Aug 22, 2014 | 3.042 | 3.072 | 2.993 | 3.013 | 501,167 | -0.05(-1.60%) |
Aug 21, 2014 | 3.111 | 3.140 | 3.023 | 3.062 | 477,705 | -0.07(-2.19%) |
Aug 20, 2014 | 3.209 | 3.209 | 3.096 | 3.131 | 605,775 | -0.10(-3.04%) |
Aug 19, 2014 | 3.268 | 3.288 | 3.180 | 3.229 | 247,564 | -0.05(-1.50%) |
Aug 18, 2014 | 3.258 | 3.278 | 3.209 | 3.278 | 275,494 | +0.06(+1.83%) |
Aug 15, 2014 | 3.268 | 3.268 | 3.140 | 3.219 | 263,341 | -0.02(-0.61%) |
Aug 14, 2014 | 3.238 | 3.288 | 3.189 | 3.238 | 268,973 | +0.01(+0.30%) |
Aug 13, 2014 | 3.258 | 3.258 | 3.209 | 3.229 | 275,694 | -0.03(-0.90%) |
Aug 12, 2014 | 3.376 | 3.376 | 3.229 | 3.258 | 216,550 | -0.12(-3.49%) |
Aug 11, 2014 | 3.366 | 3.442 | 3.317 | 3.376 | 277,339 | +0.03(+0.88%) |
Aug 08, 2014 | 3.327 | 3.337 | 3.258 | 3.346 | 270,082 | +0.03(+0.89%) |
Aug 07, 2014 | 3.415 | 3.474 | 3.307 | 3.317 | 458,753 | -0.11(-3.15%) |
Aug 06, 2014 | 3.317 | 3.454 | 3.308 | 3.425 | 431,061 | +0.10(+2.95%) |
Aug 05, 2014 | 3.238 | 3.357 | 3.215 | 3.327 | 542,126 | +0.04(+1.19%) |
Aug 04, 2014 | 3.238 | 3.297 | 3.160 | 3.288 | 336,745 | +0.07(+2.13%) |
Aug 01, 2014 | 3.238 | 3.317 | 3.170 | 3.219 | 367,789 | -0.02(-0.61%) |
Jul 31, 2014 | 3.219 | 3.326 | 3.150 | 3.238 | 953,931 | -0.10(-2.94%) |
Jul 30, 2014 | 3.238 | 3.366 | 3.170 | 3.337 | 699,672 | +0.12(+3.66%) |
Jul 29, 2014 | 3.189 | 3.268 | 3.150 | 3.219 | 413,168 | +0.05(+1.55%) |
Jul 28, 2014 | 3.170 | 3.229 | 3.111 | 3.170 | 578,426 | -0.01(-0.31%) |
Jul 25, 2014 | 3.268 | 3.288 | 3.062 | 3.180 | 953,801 | -0.15(-4.42%) |
Jul 24, 2014 | 3.160 | 3.337 | 3.111 | 3.327 | 1,962,736 | +0.33(+11.15%) |
Jul 23, 2014 | 3.003 | 3.101 | 2.934 | 2.993 | 809,649 | +0.00(+0.00%) |
Jul 22, 2014 | 2.915 | 3.027 | 2.895 | 2.993 | 412,919 | +0.09(+3.04%) |
Jul 21, 2014 | 2.905 | 2.944 | 2.866 | 2.905 | 479,607 | -0.04(-1.33%) |
Jul 18, 2014 | 2.885 | 2.974 | 2.875 | 2.944 | 618,437 | +0.06(+2.04%) |
Jul 17, 2014 | 2.983 | 3.052 | 2.856 | 2.885 | 1,433,146 | -0.14(-4.55%) |
Jul 16, 2014 | 3.052 | 3.052 | 2.944 | 3.023 | 610,638 | -0.04(-1.28%) |
Jul 15, 2014 | 3.189 | 3.209 | 3.032 | 3.062 | 745,915 | -0.14(-4.29%) |
Jul 14, 2014 | 3.238 | 3.288 | 3.150 | 3.199 | 571,799 | +0.01(+0.31%) |
Jul 11, 2014 | 3.209 | 3.278 | 3.160 | 3.189 | 390,778 | -0.02(-0.61%) |
Jul 10, 2014 | 3.189 | 3.297 | 3.091 | 3.209 | 878,368 | -0.07(-2.10%) |
Jul 09, 2014 | 3.327 | 3.415 | 3.258 | 3.278 | 681,364 | -0.06(-1.76%) |
Jul 08, 2014 | 3.543 | 3.641 | 3.258 | 3.337 | 1,386,639 | -0.22(-6.08%) |
Jul 07, 2014 | 3.886 | 3.896 | 3.523 | 3.553 | 1,862,688 | -0.32(-8.35%) |
Jul 03, 2014 | 3.788 | 3.876 | 3.876 | 3.876 | 1,997,851 | +0.15(+3.95%) |
Jul 02, 2014 | 3.572 | 3.729 | 3.503 | 3.729 | 2,214,651 | +0.25(+7.04%) |