Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.780 | 3.820 | 3.640 | 3.740 | 4,062,623 | -0.02(-0.53%) |
Sep 29, 2014 | 3.790 | 3.850 | 3.730 | 3.760 | 2,141,358 | -0.07(-1.83%) |
Sep 26, 2014 | 3.680 | 3.830 | 3.660 | 3.830 | 4,131,388 | +0.16(+4.36%) |
Sep 25, 2014 | 3.650 | 3.670 | 3.610 | 3.670 | 2,411,432 | -0.01(-0.27%) |
Sep 24, 2014 | 3.630 | 3.715 | 3.630 | 3.680 | 3,153,333 | +0.06(+1.66%) |
Sep 23, 2014 | 3.660 | 3.720 | 3.620 | 3.620 | 4,771,813 | -0.11(-2.95%) |
Sep 22, 2014 | 3.890 | 3.900 | 3.730 | 3.730 | 5,067,143 | -0.14(-3.62%) |
Sep 19, 2014 | 3.940 | 4.050 | 3.860 | 3.870 | 7,438,910 | -0.07(-1.78%) |
Sep 18, 2014 | 3.930 | 3.980 | 3.841 | 3.940 | 3,808,982 | +0.00(+0.00%) |
Sep 17, 2014 | 3.970 | 4.000 | 3.910 | 3.940 | 4,957,482 | -0.03(-0.76%) |
Sep 16, 2014 | 3.980 | 4.030 | 3.840 | 3.970 | 6,813,632 | -0.02(-0.50%) |
Sep 15, 2014 | 3.970 | 4.110 | 3.940 | 3.990 | 13,333,791 | +0.04(+1.01%) |
Sep 12, 2014 | 3.840 | 3.970 | 3.805 | 3.950 | 6,167,164 | +0.15(+3.95%) |
Sep 11, 2014 | 3.580 | 3.810 | 3.570 | 3.800 | 10,962,217 | +0.27(+7.65%) |
Sep 10, 2014 | 3.340 | 3.530 | 3.300 | 3.530 | 4,891,757 | +0.20(+6.01%) |
Sep 09, 2014 | 3.290 | 3.340 | 3.200 | 3.330 | 2,074,185 | +0.03(+0.91%) |
Sep 08, 2014 | 3.290 | 3.355 | 3.250 | 3.300 | 1,575,265 | +0.02(+0.61%) |
Sep 05, 2014 | 3.340 | 3.340 | 3.260 | 3.280 | 1,806,637 | -0.04(-1.20%) |
Sep 04, 2014 | 3.330 | 3.370 | 3.320 | 3.320 | 1,641,837 | -0.03(-0.90%) |
Sep 03, 2014 | 3.380 | 3.400 | 3.330 | 3.350 | 8,831,629 | -0.03(-0.89%) |
Sep 02, 2014 | 3.350 | 3.380 | 3.330 | 3.380 | 2,784,175 | +0.00(+0.00%) |
Aug 29, 2014 | 3.420 | 3.380 | 3.380 | 3.380 | 2,906,300 | -0.05(-1.46%) |
Aug 28, 2014 | 3.430 | 3.460 | 3.410 | 3.430 | 1,037,082 | +0.00(+0.00%) |
Aug 27, 2014 | 3.440 | 3.480 | 3.394 | 3.430 | 1,065,413 | +0.01(+0.29%) |
Aug 26, 2014 | 3.420 | 3.470 | 3.420 | 3.420 | 1,377,360 | +0.00(+0.00%) |
Aug 25, 2014 | 3.440 | 3.440 | 3.400 | 3.420 | 392,492 | -0.02(-0.58%) |
Aug 22, 2014 | 3.420 | 3.470 | 3.380 | 3.440 | 1,310,989 | +0.03(+0.88%) |
Aug 21, 2014 | 3.400 | 3.420 | 3.350 | 3.410 | 1,166,382 | +0.00(+0.00%) |
Aug 20, 2014 | 3.430 | 3.470 | 3.410 | 3.410 | 1,015,569 | -0.04(-1.16%) |
Aug 19, 2014 | 3.410 | 3.500 | 3.400 | 3.450 | 1,122,655 | +0.01(+0.29%) |
Aug 18, 2014 | 3.460 | 3.490 | 3.425 | 3.440 | 1,158,553 | -0.01(-0.29%) |
Aug 15, 2014 | 3.380 | 3.460 | 3.380 | 3.450 | 2,712,709 | +0.08(+2.37%) |
Aug 14, 2014 | 3.400 | 3.400 | 3.330 | 3.370 | 4,640,134 | -0.02(-0.59%) |
Aug 13, 2014 | 3.400 | 3.440 | 3.390 | 3.390 | 1,961,359 | -0.01(-0.29%) |
Aug 12, 2014 | 3.400 | 3.430 | 3.380 | 3.400 | 3,759,734 | +0.02(+0.59%) |
Aug 11, 2014 | 3.400 | 3.470 | 3.370 | 3.380 | 2,691,122 | -0.02(-0.59%) |
Aug 08, 2014 | 3.410 | 3.420 | 3.360 | 3.400 | 1,758,084 | -0.01(-0.29%) |
Aug 07, 2014 | 3.450 | 3.450 | 3.400 | 3.410 | 1,406,231 | -0.02(-0.58%) |
Aug 06, 2014 | 3.420 | 3.460 | 3.410 | 3.430 | 2,368,258 | +0.01(+0.29%) |
Aug 05, 2014 | 3.390 | 3.420 | 3.380 | 3.420 | 1,875,188 | +0.00(+0.00%) |
Aug 04, 2014 | 3.380 | 3.440 | 3.380 | 3.420 | 697,706 | +0.03(+0.88%) |
Aug 01, 2014 | 3.440 | 3.455 | 3.350 | 3.390 | 3,631,094 | -0.07(-2.02%) |
Jul 31, 2014 | 3.540 | 3.540 | 3.420 | 3.460 | 2,786,780 | -0.09(-2.54%) |
Jul 30, 2014 | 3.560 | 3.590 | 3.525 | 3.550 | 1,681,649 | +0.00(+0.00%) |
Jul 29, 2014 | 3.510 | 3.610 | 3.500 | 3.550 | 1,533,651 | +0.04(+1.14%) |
Jul 28, 2014 | 3.530 | 3.540 | 3.500 | 3.510 | 1,062,743 | +0.00(+0.00%) |
Jul 25, 2014 | 3.515 | 3.540 | 3.480 | 3.510 | 1,307,170 | -0.01(-0.28%) |
Jul 24, 2014 | 3.550 | 3.590 | 3.510 | 3.520 | 1,087,024 | -0.01(-0.28%) |
Jul 23, 2014 | 3.480 | 3.580 | 3.470 | 3.530 | 4,820,656 | +0.06(+1.73%) |
Jul 22, 2014 | 3.490 | 3.510 | 3.450 | 3.470 | 2,960,425 | -0.02(-0.57%) |
Jul 21, 2014 | 3.490 | 3.490 | 3.440 | 3.490 | 835,052 | +0.00(+0.00%) |
Jul 18, 2014 | 3.510 | 3.510 | 3.455 | 3.490 | 1,554,032 | -0.02(-0.57%) |
Jul 17, 2014 | 3.530 | 3.560 | 3.480 | 3.510 | 1,206,985 | -0.01(-0.28%) |
Jul 16, 2014 | 3.470 | 3.580 | 3.430 | 3.520 | 3,245,486 | +0.01(+0.28%) |
Jul 15, 2014 | 3.510 | 3.610 | 3.500 | 3.510 | 2,588,388 | -0.01(-0.28%) |
Jul 14, 2014 | 3.540 | 3.550 | 3.500 | 3.520 | 2,262,383 | +0.01(+0.28%) |
Jul 11, 2014 | 3.450 | 3.550 | 3.450 | 3.510 | 3,263,967 | +0.05(+1.45%) |
Jul 10, 2014 | 3.410 | 3.560 | 3.370 | 3.460 | 3,128,356 | +0.05(+1.47%) |
Jul 09, 2014 | 3.480 | 3.510 | 3.410 | 3.410 | 2,840,875 | -0.06(-1.73%) |
Jul 08, 2014 | 3.490 | 3.510 | 3.430 | 3.470 | 2,192,754 | -0.01(-0.29%) |
Jul 07, 2014 | 3.490 | 3.490 | 3.400 | 3.480 | 2,101,760 | -0.01(-0.29%) |
Jul 03, 2014 | 3.420 | 3.490 | 3.490 | 3.490 | 1,210,500 | +0.06(+1.75%) |
Jul 02, 2014 | 3.400 | 3.460 | 3.370 | 3.430 | 4,412,608 | +0.00(+0.00%) |