Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.068 | 3.117 | 3.037 | 3.072 | 1,660,248 | +0.03(+0.94%) |
Sep 29, 2014 | 2.969 | 3.060 | 2.947 | 3.044 | 2,391,209 | -0.01(-0.20%) |
Sep 26, 2014 | 2.979 | 3.064 | 2.975 | 3.050 | 3,363,702 | +0.09(+3.02%) |
Sep 25, 2014 | 3.127 | 3.127 | 2.959 | 2.961 | 4,205,347 | -0.20(-6.20%) |
Sep 24, 2014 | 3.090 | 3.160 | 3.062 | 3.156 | 1,841,079 | +0.06(+1.83%) |
Sep 23, 2014 | 3.103 | 3.140 | 3.084 | 3.100 | 1,150,120 | -0.02(-0.66%) |
Sep 22, 2014 | 3.172 | 3.174 | 3.094 | 3.120 | 3,842,371 | -0.07(-2.21%) |
Sep 19, 2014 | 3.241 | 3.241 | 3.149 | 3.191 | 2,026,304 | -0.02(-0.65%) |
Sep 18, 2014 | 3.173 | 3.212 | 3.172 | 3.212 | 2,832,710 | +0.06(+2.02%) |
Sep 17, 2014 | 3.122 | 3.183 | 3.096 | 3.148 | 2,432,361 | +0.02(+0.63%) |
Sep 16, 2014 | 3.033 | 3.138 | 3.032 | 3.129 | 1,767,194 | +0.07(+2.22%) |
Sep 15, 2014 | 3.128 | 3.128 | 3.044 | 3.061 | 1,915,169 | -0.05(-1.66%) |
Sep 12, 2014 | 3.153 | 3.155 | 3.093 | 3.112 | 1,641,520 | -0.05(-1.53%) |
Sep 11, 2014 | 3.112 | 3.163 | 3.089 | 3.161 | 1,743,579 | +0.01(+0.45%) |
Sep 10, 2014 | 3.097 | 3.150 | 3.066 | 3.147 | 1,955,664 | +0.07(+2.11%) |
Sep 09, 2014 | 3.146 | 3.196 | 3.062 | 3.081 | 2,016,283 | -0.06(-2.04%) |
Sep 08, 2014 | 3.138 | 3.175 | 3.117 | 3.146 | 1,650,802 | +0.01(+0.23%) |
Sep 05, 2014 | 3.097 | 3.139 | 3.083 | 3.138 | 1,450,176 | +0.06(+1.84%) |
Sep 04, 2014 | 3.103 | 3.151 | 3.062 | 3.082 | 1,776,106 | -0.01(-0.48%) |
Sep 03, 2014 | 3.167 | 3.167 | 3.080 | 3.096 | 1,962,810 | -0.05(-1.62%) |
Sep 02, 2014 | 3.142 | 3.157 | 3.112 | 3.147 | 1,693,268 | +0.01(+0.30%) |
Aug 29, 2014 | 3.110 | 3.138 | 3.138 | 3.138 | 3,893,421 | +0.04(+1.27%) |
Aug 28, 2014 | 3.078 | 3.110 | 3.067 | 3.098 | 1,383,889 | -0.02(-0.49%) |
Aug 27, 2014 | 3.111 | 3.121 | 3.091 | 3.114 | 702,376 | +0.00(+0.04%) |
Aug 26, 2014 | 3.117 | 3.126 | 3.112 | 3.112 | 1,081,944 | +0.00(+0.15%) |
Aug 25, 2014 | 3.157 | 3.157 | 3.091 | 3.108 | 1,305,281 | +0.01(+0.28%) |
Aug 22, 2014 | 3.103 | 3.120 | 3.086 | 3.099 | 1,193,243 | -0.00(-0.13%) |
Aug 21, 2014 | 3.065 | 3.111 | 3.063 | 3.103 | 1,697,868 | +0.04(+1.34%) |
Aug 20, 2014 | 3.058 | 3.070 | 3.038 | 3.062 | 1,627,803 | +0.01(+0.26%) |
Aug 19, 2014 | 3.031 | 3.059 | 3.016 | 3.054 | 1,806,251 | +0.06(+1.93%) |
Aug 18, 2014 | 2.968 | 3.001 | 2.958 | 2.996 | 1,777,133 | +0.08(+2.70%) |
Aug 15, 2014 | 2.941 | 2.957 | 2.860 | 2.918 | 2,583,211 | +0.00(+0.07%) |
Aug 14, 2014 | 2.917 | 2.917 | 2.883 | 2.916 | 1,207,987 | +0.02(+0.58%) |
Aug 13, 2014 | 2.841 | 2.902 | 2.841 | 2.899 | 1,730,067 | +0.08(+2.93%) |
Aug 12, 2014 | 2.826 | 2.840 | 2.787 | 2.816 | 2,046,305 | -0.01(-0.34%) |
Aug 11, 2014 | 2.816 | 2.849 | 2.806 | 2.826 | 2,609,660 | +0.05(+1.62%) |
Aug 08, 2014 | 2.737 | 2.783 | 2.699 | 2.781 | 1,766,249 | +0.05(+1.77%) |
Aug 07, 2014 | 2.787 | 2.813 | 2.704 | 2.732 | 2,453,471 | -0.03(-1.17%) |
Aug 06, 2014 | 2.727 | 2.801 | 2.724 | 2.765 | 2,283,812 | -0.03(-1.22%) |
Aug 05, 2014 | 2.833 | 2.843 | 2.760 | 2.799 | 2,188,078 | -0.07(-2.52%) |
Aug 04, 2014 | 2.837 | 2.891 | 2.796 | 2.871 | 1,629,487 | +0.06(+2.10%) |
Aug 01, 2014 | 2.845 | 2.870 | 2.773 | 2.812 | 4,971,012 | -0.05(-1.59%) |
Jul 31, 2014 | 2.952 | 2.982 | 2.851 | 2.858 | 4,392,831 | -0.18(-5.84%) |
Jul 30, 2014 | 3.055 | 3.058 | 2.991 | 3.035 | 2,324,183 | +0.01(+0.30%) |
Jul 29, 2014 | 3.090 | 3.095 | 3.019 | 3.026 | 1,749,041 | -0.02(-0.50%) |
Jul 28, 2014 | 3.035 | 3.058 | 2.973 | 3.041 | 1,624,764 | +0.02(+0.73%) |
Jul 25, 2014 | 3.019 | 3.036 | 2.990 | 3.019 | 1,487,467 | -0.01(-0.35%) |
Jul 24, 2014 | 3.049 | 3.062 | 3.021 | 3.030 | 1,760,951 | -0.01(-0.47%) |
Jul 23, 2014 | 3.041 | 3.071 | 3.011 | 3.044 | 1,444,139 | +0.01(+0.43%) |
Jul 22, 2014 | 2.998 | 3.035 | 2.989 | 3.031 | 1,124,533 | +0.08(+2.59%) |
Jul 21, 2014 | 2.962 | 2.981 | 2.922 | 2.955 | 1,489,110 | -0.02(-0.56%) |
Jul 18, 2014 | 2.898 | 2.973 | 2.895 | 2.971 | 1,730,519 | +0.11(+3.90%) |
Jul 17, 2014 | 2.968 | 2.979 | 2.843 | 2.860 | 2,352,111 | -0.12(-3.88%) |
Jul 16, 2014 | 2.966 | 3.000 | 2.963 | 2.975 | 1,820,585 | +0.07(+2.41%) |
Jul 15, 2014 | 2.931 | 2.942 | 2.855 | 2.905 | 2,010,122 | -0.01(-0.28%) |
Jul 14, 2014 | 2.897 | 2.924 | 2.882 | 2.913 | 2,191,979 | +0.07(+2.40%) |
Jul 11, 2014 | 2.834 | 2.849 | 2.810 | 2.845 | 1,034,508 | +0.03(+1.12%) |
Jul 10, 2014 | 2.725 | 2.843 | 2.713 | 2.814 | 2,247,917 | -0.01(-0.44%) |
Jul 09, 2014 | 2.808 | 2.832 | 2.787 | 2.826 | 1,363,888 | +0.04(+1.27%) |
Jul 08, 2014 | 2.849 | 2.854 | 2.747 | 2.791 | 2,222,289 | -0.07(-2.53%) |
Jul 07, 2014 | 2.864 | 2.873 | 2.850 | 2.863 | 1,047,116 | +0.00(+0.08%) |
Jul 03, 2014 | 2.843 | 2.861 | 2.861 | 2.861 | 3,663,430 | +0.04(+1.29%) |
Jul 02, 2014 | 2.827 | 2.834 | 2.812 | 2.824 | 971,342 | +0.01(+0.21%) |