Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.534 | 3.572 | 3.469 | 3.518 | 79,010,080 | +0.01(+0.37%) |
Sep 29, 2014 | 3.411 | 3.531 | 3.405 | 3.505 | 58,709,888 | -0.01(-0.34%) |
Sep 26, 2014 | 3.443 | 3.534 | 3.425 | 3.517 | 75,965,528 | +0.11(+3.20%) |
Sep 25, 2014 | 3.601 | 3.615 | 3.404 | 3.408 | 109,068,376 | -0.23(-6.35%) |
Sep 24, 2014 | 3.532 | 3.641 | 3.500 | 3.639 | 59,731,280 | +0.11(+3.24%) |
Sep 23, 2014 | 3.511 | 3.573 | 3.502 | 3.524 | 51,642,668 | -0.03(-0.87%) |
Sep 22, 2014 | 3.630 | 3.630 | 3.508 | 3.555 | 55,472,584 | -0.10(-2.72%) |
Sep 19, 2014 | 3.712 | 3.712 | 3.612 | 3.654 | 56,467,196 | -0.01(-0.22%) |
Sep 18, 2014 | 3.616 | 3.664 | 3.604 | 3.663 | 40,759,796 | +0.08(+2.15%) |
Sep 17, 2014 | 3.564 | 3.631 | 3.521 | 3.585 | 58,177,404 | +0.02(+0.49%) |
Sep 16, 2014 | 3.437 | 3.586 | 3.428 | 3.568 | 65,027,944 | +0.09(+2.70%) |
Sep 15, 2014 | 3.591 | 3.593 | 3.444 | 3.474 | 65,832,460 | -0.11(-3.01%) |
Sep 12, 2014 | 3.627 | 3.629 | 3.546 | 3.582 | 58,279,112 | -0.06(-1.58%) |
Sep 11, 2014 | 3.597 | 3.641 | 3.556 | 3.639 | 61,129,368 | -0.00(-0.08%) |
Sep 10, 2014 | 3.572 | 3.648 | 3.546 | 3.642 | 37,102,540 | +0.08(+2.32%) |
Sep 09, 2014 | 3.648 | 3.689 | 3.537 | 3.559 | 66,290,752 | -0.09(-2.43%) |
Sep 08, 2014 | 3.629 | 3.675 | 3.598 | 3.648 | 36,325,984 | +0.02(+0.50%) |
Sep 05, 2014 | 3.591 | 3.633 | 3.535 | 3.630 | 42,657,712 | +0.06(+1.55%) |
Sep 04, 2014 | 3.610 | 3.664 | 3.547 | 3.574 | 42,055,980 | -0.01(-0.32%) |
Sep 03, 2014 | 3.675 | 3.677 | 3.565 | 3.586 | 42,344,072 | -0.06(-1.72%) |
Sep 02, 2014 | 3.646 | 3.651 | 3.604 | 3.648 | 32,945,310 | +0.03(+0.83%) |
Aug 29, 2014 | 3.603 | 3.618 | 3.618 | 3.618 | 26,780,386 | +0.04(+1.17%) |
Aug 28, 2014 | 3.555 | 3.590 | 3.541 | 3.576 | 33,252,216 | -0.01(-0.41%) |
Aug 27, 2014 | 3.593 | 3.602 | 3.569 | 3.591 | 18,810,406 | +0.00(+0.01%) |
Aug 26, 2014 | 3.593 | 3.600 | 3.564 | 3.591 | 21,380,414 | +0.01(+0.34%) |
Aug 25, 2014 | 3.591 | 3.607 | 3.552 | 3.578 | 34,828,644 | +0.04(+1.11%) |
Aug 22, 2014 | 3.526 | 3.566 | 3.505 | 3.539 | 39,388,120 | +0.01(+0.39%) |
Aug 21, 2014 | 3.511 | 3.528 | 3.492 | 3.525 | 34,796,380 | +0.02(+0.57%) |
Aug 20, 2014 | 3.493 | 3.524 | 3.485 | 3.505 | 36,252,160 | +0.00(+0.00%) |
Aug 19, 2014 | 3.470 | 3.509 | 3.464 | 3.505 | 40,354,256 | +0.06(+1.72%) |
Aug 18, 2014 | 3.417 | 3.454 | 3.406 | 3.446 | 40,684,964 | +0.08(+2.42%) |
Aug 15, 2014 | 3.372 | 3.389 | 3.275 | 3.365 | 79,991,616 | +0.05(+1.36%) |
Aug 14, 2014 | 3.280 | 3.321 | 3.269 | 3.319 | 52,800,964 | +0.05(+1.54%) |
Aug 13, 2014 | 3.209 | 3.271 | 3.202 | 3.269 | 41,646,700 | +0.10(+3.25%) |
Aug 12, 2014 | 3.162 | 3.193 | 3.120 | 3.166 | 46,590,224 | -0.01(-0.23%) |
Aug 11, 2014 | 3.151 | 3.201 | 3.147 | 3.173 | 38,114,736 | +0.06(+1.81%) |
Aug 08, 2014 | 3.068 | 3.121 | 3.026 | 3.117 | 63,776,496 | +0.07(+2.13%) |
Aug 07, 2014 | 3.121 | 3.141 | 3.019 | 3.052 | 78,779,048 | -0.03(-0.96%) |
Aug 06, 2014 | 3.029 | 3.137 | 3.022 | 3.082 | 61,119,628 | -0.01(-0.17%) |
Aug 05, 2014 | 3.125 | 3.149 | 3.045 | 3.087 | 85,137,728 | -0.07(-2.34%) |
Aug 04, 2014 | 3.118 | 3.197 | 3.083 | 3.161 | 73,784,168 | +0.06(+2.05%) |
Aug 01, 2014 | 3.114 | 3.164 | 3.036 | 3.097 | 88,438,720 | -0.04(-1.15%) |
Jul 31, 2014 | 3.253 | 3.269 | 3.118 | 3.134 | 71,118,480 | -0.20(-6.09%) |
Jul 30, 2014 | 3.351 | 3.370 | 3.297 | 3.337 | 55,183,580 | +0.04(+1.20%) |
Jul 29, 2014 | 3.335 | 3.357 | 3.288 | 3.297 | 40,603,960 | -0.02(-0.50%) |
Jul 28, 2014 | 3.319 | 3.339 | 3.238 | 3.314 | 47,114,496 | +0.00(+0.12%) |
Jul 25, 2014 | 3.303 | 3.325 | 3.259 | 3.310 | 47,588,452 | -0.04(-1.23%) |
Jul 24, 2014 | 3.380 | 3.391 | 3.336 | 3.351 | 44,862,680 | -0.01(-0.35%) |
Jul 23, 2014 | 3.331 | 3.373 | 3.316 | 3.363 | 52,415,068 | +0.06(+1.87%) |
Jul 22, 2014 | 3.284 | 3.313 | 3.272 | 3.301 | 54,944,772 | +0.06(+1.98%) |
Jul 21, 2014 | 3.226 | 3.252 | 3.193 | 3.237 | 48,579,844 | -0.01(-0.36%) |
Jul 18, 2014 | 3.155 | 3.254 | 3.139 | 3.249 | 59,940,136 | +0.15(+4.73%) |
Jul 17, 2014 | 3.204 | 3.239 | 3.071 | 3.102 | 82,269,568 | -0.13(-3.99%) |
Jul 16, 2014 | 3.263 | 3.272 | 3.221 | 3.231 | 54,404,368 | +0.04(+1.13%) |
Jul 15, 2014 | 3.242 | 3.251 | 3.124 | 3.195 | 75,909,440 | -0.03(-1.05%) |
Jul 14, 2014 | 3.210 | 3.248 | 3.196 | 3.228 | 54,834,920 | +0.06(+1.91%) |
Jul 11, 2014 | 3.132 | 3.169 | 3.106 | 3.168 | 62,369,160 | +0.05(+1.74%) |
Jul 10, 2014 | 3.022 | 3.148 | 3.009 | 3.114 | 63,135,660 | -0.03(-0.94%) |
Jul 09, 2014 | 3.097 | 3.149 | 3.070 | 3.143 | 70,113,216 | +0.07(+2.26%) |
Jul 08, 2014 | 3.170 | 3.175 | 3.033 | 3.074 | 77,689,216 | -0.11(-3.49%) |
Jul 07, 2014 | 3.204 | 3.217 | 3.170 | 3.185 | 44,950,376 | -0.03(-0.96%) |
Jul 03, 2014 | 3.187 | 3.216 | 3.216 | 3.216 | 33,115,214 | +0.06(+1.92%) |
Jul 02, 2014 | 3.147 | 3.171 | 3.138 | 3.155 | 41,892,148 | +0.01(+0.39%) |