Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.004 | 3.016 | 2.923 | 2.979 | 12,079,087 | -0.04(-1.23%) |
Sep 29, 2014 | 3.004 | 3.091 | 2.985 | 3.016 | 12,943,930 | -0.09(-2.99%) |
Sep 26, 2014 | 3.134 | 3.140 | 3.109 | 3.109 | 8,292,688 | -0.06(-1.76%) |
Sep 25, 2014 | 3.171 | 3.189 | 3.134 | 3.165 | 10,683,926 | -0.03(-0.97%) |
Sep 24, 2014 | 3.171 | 3.221 | 3.153 | 3.196 | 9,544,401 | +0.03(+0.98%) |
Sep 23, 2014 | 3.190 | 3.240 | 3.159 | 3.165 | 5,313,983 | -0.04(-1.16%) |
Sep 22, 2014 | 3.246 | 3.265 | 3.165 | 3.202 | 7,157,353 | -0.12(-3.55%) |
Sep 19, 2014 | 3.333 | 3.351 | 3.296 | 3.320 | 10,182,721 | +0.01(+0.19%) |
Sep 18, 2014 | 3.280 | 3.376 | 3.271 | 3.314 | 11,891,765 | +0.00(+0.00%) |
Sep 17, 2014 | 3.327 | 3.355 | 3.289 | 3.314 | 13,910,410 | +0.01(+0.19%) |
Sep 16, 2014 | 3.302 | 3.351 | 3.296 | 3.308 | 12,030,320 | +0.01(+0.38%) |
Sep 15, 2014 | 3.327 | 3.358 | 3.271 | 3.296 | 6,108,040 | -0.01(-0.19%) |
Sep 12, 2014 | 3.277 | 3.333 | 3.271 | 3.302 | 10,819,707 | -0.04(-1.12%) |
Sep 11, 2014 | 3.370 | 3.376 | 3.314 | 3.339 | 14,135,079 | -0.04(-1.10%) |
Sep 10, 2014 | 3.432 | 3.438 | 3.345 | 3.376 | 18,003,118 | -0.12(-3.37%) |
Sep 09, 2014 | 3.525 | 3.550 | 3.469 | 3.494 | 11,637,551 | -0.11(-3.10%) |
Sep 08, 2014 | 3.718 | 3.749 | 3.587 | 3.606 | 12,599,214 | -0.13(-3.49%) |
Sep 05, 2014 | 3.749 | 3.761 | 3.674 | 3.736 | 7,726,305 | -0.02(-0.50%) |
Sep 04, 2014 | 3.755 | 3.817 | 3.755 | 3.755 | 9,099,297 | +0.04(+1.17%) |
Sep 03, 2014 | 3.649 | 3.767 | 3.649 | 3.711 | 14,295,797 | +0.09(+2.40%) |
Sep 02, 2014 | 3.538 | 3.643 | 3.538 | 3.624 | 10,571,762 | +0.03(+0.86%) |
Aug 29, 2014 | 3.587 | 3.593 | 3.593 | 3.593 | 6,231,886 | +0.01(+0.35%) |
Aug 28, 2014 | 3.687 | 3.693 | 3.556 | 3.581 | 13,154,852 | -0.16(-4.15%) |
Aug 27, 2014 | 3.699 | 3.752 | 3.687 | 3.736 | 8,410,485 | +0.06(+1.52%) |
Aug 26, 2014 | 3.600 | 3.705 | 3.587 | 3.680 | 10,895,852 | +0.11(+3.13%) |
Aug 25, 2014 | 3.550 | 3.587 | 3.519 | 3.569 | 10,197,483 | +0.05(+1.41%) |
Aug 22, 2014 | 3.507 | 3.538 | 3.494 | 3.519 | 5,865,195 | +0.01(+0.18%) |
Aug 21, 2014 | 3.531 | 3.544 | 3.503 | 3.513 | 7,646,135 | +0.00(+0.00%) |
Aug 20, 2014 | 3.513 | 3.513 | 3.494 | 3.513 | 3,985,344 | +0.01(+0.18%) |
Aug 19, 2014 | 3.457 | 3.544 | 3.457 | 3.507 | 15,892,645 | +0.05(+1.44%) |
Aug 18, 2014 | 3.463 | 3.476 | 3.420 | 3.457 | 5,837,711 | +0.01(+0.36%) |
Aug 15, 2014 | 3.482 | 3.482 | 3.401 | 3.445 | 8,426,182 | -0.01(-0.18%) |
Aug 14, 2014 | 3.469 | 3.482 | 3.432 | 3.451 | 18,663,360 | -0.02(-0.54%) |
Aug 13, 2014 | 3.569 | 3.575 | 3.413 | 3.469 | 13,621,273 | -0.09(-2.61%) |
Aug 12, 2014 | 3.587 | 3.612 | 3.562 | 3.562 | 5,176,810 | -0.04(-1.09%) |
Aug 11, 2014 | 3.645 | 3.651 | 3.593 | 3.602 | 6,068,354 | -0.02(-0.68%) |
Aug 08, 2014 | 3.577 | 3.630 | 3.565 | 3.627 | 4,795,402 | +0.04(+1.03%) |
Aug 07, 2014 | 3.633 | 3.657 | 3.559 | 3.589 | 10,089,163 | -0.03(-0.85%) |
Aug 06, 2014 | 3.589 | 3.651 | 3.589 | 3.620 | 6,974,917 | +0.04(+1.03%) |
Aug 05, 2014 | 3.608 | 3.654 | 3.571 | 3.583 | 7,232,807 | -0.06(-1.69%) |
Aug 04, 2014 | 3.620 | 3.667 | 3.583 | 3.645 | 8,713,492 | +0.04(+1.03%) |
Aug 01, 2014 | 3.620 | 3.682 | 3.589 | 3.608 | 9,581,427 | -0.02(-0.68%) |
Jul 31, 2014 | 3.614 | 3.682 | 3.602 | 3.633 | 9,745,758 | -0.07(-1.84%) |
Jul 30, 2014 | 3.732 | 3.766 | 3.676 | 3.701 | 16,424,978 | -0.12(-3.23%) |
Jul 29, 2014 | 3.824 | 3.837 | 3.781 | 3.824 | 6,382,572 | +0.01(+0.16%) |
Jul 28, 2014 | 3.824 | 3.874 | 3.793 | 3.818 | 4,288,898 | +0.02(+0.65%) |
Jul 25, 2014 | 3.806 | 3.849 | 3.781 | 3.793 | 5,102,312 | -0.01(-0.16%) |
Jul 24, 2014 | 3.725 | 3.849 | 3.713 | 3.800 | 10,523,590 | +0.12(+3.19%) |
Jul 23, 2014 | 3.676 | 3.707 | 3.651 | 3.682 | 7,321,767 | -0.01(-0.17%) |
Jul 22, 2014 | 3.704 | 3.738 | 3.688 | 3.688 | 8,862,233 | -0.02(-0.67%) |
Jul 21, 2014 | 3.713 | 3.725 | 3.664 | 3.713 | 10,925,046 | -0.02(-0.50%) |
Jul 18, 2014 | 3.824 | 3.849 | 3.713 | 3.732 | 16,847,828 | -0.03(-0.82%) |
Jul 17, 2014 | 3.874 | 3.886 | 3.738 | 3.762 | 21,256,826 | -0.17(-4.25%) |
Jul 16, 2014 | 3.997 | 4.022 | 3.867 | 3.929 | 9,577,364 | -0.01(-0.16%) |
Jul 15, 2014 | 3.905 | 3.960 | 3.880 | 3.935 | 11,618,117 | +0.05(+1.27%) |
Jul 14, 2014 | 3.874 | 3.929 | 3.852 | 3.886 | 7,495,462 | +0.03(+0.80%) |
Jul 11, 2014 | 3.787 | 3.861 | 3.781 | 3.855 | 8,616,157 | +0.01(+0.32%) |
Jul 10, 2014 | 3.837 | 3.861 | 3.800 | 3.843 | 10,489,588 | -0.04(-1.11%) |
Jul 09, 2014 | 3.855 | 3.911 | 3.849 | 3.886 | 6,079,302 | +0.04(+0.96%) |
Jul 08, 2014 | 3.874 | 3.880 | 3.830 | 3.849 | 7,008,518 | -0.02(-0.64%) |
Jul 07, 2014 | 3.800 | 3.901 | 3.769 | 3.874 | 9,195,801 | +0.11(+2.96%) |
Jul 03, 2014 | 3.701 | 3.762 | 3.762 | 3.762 | 9,455,384 | +0.06(+1.67%) |
Jul 02, 2014 | 3.627 | 3.707 | 3.589 | 3.701 | 14,060,510 | +0.06(+1.70%) |