Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.374 | 3.374 | 3.302 | 3.319 | 813,748 | -0.06(-1.69%) |
Sep 29, 2014 | 3.257 | 3.376 | 3.257 | 3.376 | 144,248 | +0.07(+2.10%) |
Sep 26, 2014 | 3.285 | 3.322 | 3.269 | 3.306 | 53,920 | +0.06(+1.73%) |
Sep 25, 2014 | 3.354 | 3.354 | 3.216 | 3.250 | 243,796 | -0.11(-3.40%) |
Sep 24, 2014 | 3.321 | 3.370 | 3.308 | 3.364 | 147,756 | +0.07(+1.98%) |
Sep 23, 2014 | 3.271 | 3.321 | 3.271 | 3.299 | 186,619 | -0.02(-0.50%) |
Sep 22, 2014 | 3.394 | 3.394 | 3.300 | 3.316 | 157,630 | -0.08(-2.50%) |
Sep 19, 2014 | 3.469 | 3.470 | 3.382 | 3.401 | 129,645 | -0.06(-1.70%) |
Sep 18, 2014 | 3.427 | 3.459 | 3.390 | 3.459 | 179,597 | +0.07(+2.19%) |
Sep 17, 2014 | 3.372 | 3.421 | 3.361 | 3.385 | 186,920 | +0.04(+1.06%) |
Sep 16, 2014 | 3.201 | 3.353 | 3.201 | 3.350 | 132,278 | +0.11(+3.27%) |
Sep 15, 2014 | 3.312 | 3.331 | 3.236 | 3.244 | 397,387 | -0.06(-1.95%) |
Sep 12, 2014 | 3.379 | 3.379 | 3.306 | 3.308 | 238,778 | -0.06(-1.90%) |
Sep 11, 2014 | 3.363 | 3.378 | 3.336 | 3.372 | 98,901 | -0.01(-0.35%) |
Sep 10, 2014 | 3.405 | 3.405 | 3.347 | 3.384 | 137,193 | +0.01(+0.21%) |
Sep 09, 2014 | 3.467 | 3.467 | 3.372 | 3.377 | 149,205 | -0.07(-2.08%) |
Sep 08, 2014 | 3.430 | 3.479 | 3.427 | 3.449 | 262,275 | +0.02(+0.72%) |
Sep 05, 2014 | 3.397 | 3.426 | 3.390 | 3.424 | 166,006 | +0.04(+1.25%) |
Sep 04, 2014 | 3.393 | 3.435 | 3.368 | 3.382 | 971,588 | +0.03(+0.80%) |
Sep 03, 2014 | 3.382 | 3.382 | 3.343 | 3.355 | 314,609 | +0.01(+0.32%) |
Sep 02, 2014 | 3.403 | 3.403 | 3.313 | 3.344 | 389,162 | -0.02(-0.55%) |
Aug 29, 2014 | 3.360 | 3.363 | 3.363 | 3.363 | 310,948 | +0.05(+1.36%) |
Aug 28, 2014 | 3.276 | 3.330 | 3.270 | 3.318 | 233,637 | +0.01(+0.43%) |
Aug 27, 2014 | 3.300 | 3.325 | 3.300 | 3.303 | 67,029 | +0.00(+0.12%) |
Aug 26, 2014 | 3.333 | 3.334 | 3.290 | 3.300 | 263,127 | +0.01(+0.16%) |
Aug 25, 2014 | 3.370 | 3.370 | 3.282 | 3.294 | 285,721 | -0.04(-1.24%) |
Aug 22, 2014 | 3.342 | 3.348 | 3.334 | 3.336 | 110,286 | -0.01(-0.26%) |
Aug 21, 2014 | 3.333 | 3.349 | 3.298 | 3.345 | 122,122 | +0.05(+1.44%) |
Aug 20, 2014 | 3.250 | 3.302 | 3.250 | 3.297 | 140,829 | +0.05(+1.49%) |
Aug 19, 2014 | 3.246 | 3.254 | 3.231 | 3.249 | 199,759 | +0.05(+1.47%) |
Aug 18, 2014 | 3.226 | 3.226 | 3.155 | 3.202 | 363,057 | +0.02(+0.74%) |
Aug 15, 2014 | 3.165 | 3.180 | 3.120 | 3.178 | 207,758 | +0.08(+2.43%) |
Aug 14, 2014 | 3.121 | 3.121 | 3.091 | 3.103 | 171,498 | +0.00(+0.09%) |
Aug 13, 2014 | 3.024 | 3.116 | 3.024 | 3.100 | 149,656 | +0.10(+3.43%) |
Aug 12, 2014 | 2.979 | 2.979 | 2.955 | 2.997 | 50,127 | -0.02(-0.61%) |
Aug 11, 2014 | 2.991 | 3.047 | 2.991 | 3.016 | 182,431 | +0.06(+2.05%) |
Aug 08, 2014 | 2.925 | 2.954 | 2.880 | 2.955 | 117,057 | +0.05(+1.83%) |
Aug 07, 2014 | 2.983 | 2.983 | 2.902 | 2.902 | 80,069 | -0.08(-2.58%) |
Aug 06, 2014 | 2.939 | 2.989 | 2.925 | 2.979 | 70,891 | +0.02(+0.69%) |
Aug 05, 2014 | 3.049 | 3.052 | 2.948 | 2.959 | 301,168 | -0.11(-3.64%) |
Aug 04, 2014 | 3.049 | 3.070 | 2.991 | 3.070 | 204,273 | +0.05(+1.80%) |
Aug 01, 2014 | 3.038 | 3.051 | 2.967 | 3.016 | 186,243 | +0.02(+0.53%) |
Jul 31, 2014 | 3.065 | 3.071 | 2.971 | 3.000 | 345,328 | -0.12(-3.71%) |
Jul 30, 2014 | 3.100 | 3.128 | 3.079 | 3.116 | 73,474 | +0.03(+1.13%) |
Jul 29, 2014 | 3.095 | 3.135 | 3.080 | 3.081 | 164,225 | +0.00(+0.13%) |
Jul 28, 2014 | 3.068 | 3.083 | 3.006 | 3.077 | 290,787 | -0.00(-0.05%) |
Jul 25, 2014 | 3.180 | 3.180 | 3.054 | 3.079 | 277,521 | -0.11(-3.51%) |
Jul 24, 2014 | 3.196 | 3.239 | 3.166 | 3.191 | 308,290 | -0.02(-0.61%) |
Jul 23, 2014 | 3.347 | 3.347 | 3.210 | 3.210 | 522,895 | -0.16(-4.69%) |
Jul 22, 2014 | 3.330 | 3.370 | 3.328 | 3.368 | 295,250 | +0.06(+1.75%) |
Jul 21, 2014 | 3.288 | 3.323 | 3.268 | 3.310 | 164,426 | +0.03(+0.99%) |
Jul 18, 2014 | 3.249 | 3.282 | 3.223 | 3.278 | 285,019 | +0.07(+2.21%) |
Jul 17, 2014 | 3.322 | 3.322 | 3.199 | 3.207 | 303,375 | -0.15(-4.43%) |
Jul 16, 2014 | 3.230 | 3.360 | 3.230 | 3.356 | 472,942 | +0.22(+6.92%) |
Jul 15, 2014 | 3.163 | 3.166 | 3.071 | 3.138 | 158,608 | +0.00(+0.10%) |
Jul 14, 2014 | 3.149 | 3.158 | 3.130 | 3.135 | 299,488 | +0.02(+0.61%) |
Jul 11, 2014 | 3.122 | 3.122 | 3.086 | 3.116 | 118,636 | +0.02(+0.58%) |
Jul 10, 2014 | 3.034 | 3.133 | 2.985 | 3.098 | 190,932 | +0.02(+0.49%) |
Jul 09, 2014 | 3.071 | 3.106 | 3.071 | 3.083 | 49,450 | +0.01(+0.38%) |
Jul 08, 2014 | 3.083 | 3.115 | 3.035 | 3.071 | 242,389 | -0.03(-1.00%) |
Jul 07, 2014 | 3.142 | 3.153 | 3.088 | 3.103 | 284,843 | -0.04(-1.19%) |
Jul 03, 2014 | 3.140 | 3.140 | 3.140 | 3.140 | 137,920 | +0.03(+1.09%) |
Jul 02, 2014 | 3.109 | 3.115 | 3.097 | 3.106 | 200,988 | -0.00(-0.15%) |