Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.858 | 2.896 | 2.826 | 2.877 | 4,067,377 | +0.02(+0.82%) |
Sep 29, 2014 | 2.858 | 2.915 | 2.830 | 2.854 | 1,419,045 | -0.05(-1.61%) |
Sep 26, 2014 | 2.868 | 2.919 | 2.807 | 2.900 | 2,419,753 | +0.05(+1.80%) |
Sep 25, 2014 | 2.966 | 2.980 | 2.844 | 2.849 | 4,286,294 | -0.11(-3.79%) |
Sep 24, 2014 | 2.947 | 2.966 | 2.854 | 2.961 | 2,338,373 | +0.02(+0.79%) |
Sep 23, 2014 | 2.943 | 2.966 | 2.900 | 2.938 | 1,825,032 | -0.01(-0.47%) |
Sep 22, 2014 | 3.115 | 3.125 | 2.943 | 2.952 | 1,405,398 | -0.19(-6.09%) |
Sep 19, 2014 | 3.199 | 3.232 | 3.064 | 3.143 | 3,455,334 | -0.05(-1.61%) |
Sep 18, 2014 | 3.213 | 3.227 | 3.157 | 3.195 | 1,862,793 | -0.00(-0.15%) |
Sep 17, 2014 | 3.227 | 3.260 | 3.176 | 3.199 | 2,286,500 | -0.02(-0.58%) |
Sep 16, 2014 | 3.241 | 3.241 | 3.167 | 3.218 | 2,212,258 | -0.04(-1.15%) |
Sep 15, 2014 | 3.181 | 3.265 | 3.139 | 3.255 | 2,243,228 | +0.07(+2.05%) |
Sep 12, 2014 | 3.251 | 3.276 | 3.176 | 3.190 | 1,228,304 | -0.04(-1.16%) |
Sep 11, 2014 | 3.227 | 3.246 | 3.104 | 3.227 | 2,721,368 | -0.03(-0.86%) |
Sep 10, 2014 | 3.008 | 3.316 | 2.994 | 3.255 | 3,670,272 | +0.27(+9.08%) |
Sep 09, 2014 | 3.017 | 3.022 | 2.957 | 2.985 | 723,371 | -0.03(-1.08%) |
Sep 08, 2014 | 2.929 | 3.022 | 2.919 | 3.017 | 846,717 | +0.09(+3.03%) |
Sep 05, 2014 | 2.943 | 2.978 | 2.900 | 2.929 | 2,431,603 | -0.04(-1.41%) |
Sep 04, 2014 | 3.050 | 3.036 | 2.952 | 2.971 | 5,303,428 | -0.07(-2.15%) |
Sep 03, 2014 | 3.157 | 3.171 | 3.026 | 3.036 | 888,658 | -0.12(-3.69%) |
Sep 02, 2014 | 3.255 | 3.255 | 3.152 | 3.152 | 936,879 | -0.11(-3.29%) |
Aug 29, 2014 | 3.315 | 3.259 | 3.259 | 3.259 | 1,098,358 | -0.06(-1.82%) |
Aug 28, 2014 | 3.352 | 3.418 | 3.306 | 3.320 | 811,863 | -0.05(-1.38%) |
Aug 27, 2014 | 3.445 | 3.445 | 3.352 | 3.366 | 452,732 | -0.08(-2.43%) |
Aug 26, 2014 | 3.380 | 3.464 | 3.357 | 3.450 | 567,679 | +0.08(+2.49%) |
Aug 25, 2014 | 3.427 | 3.441 | 3.357 | 3.366 | 195,939 | -0.04(-1.09%) |
Aug 22, 2014 | 3.380 | 3.408 | 3.348 | 3.404 | 574,629 | +0.02(+0.55%) |
Aug 21, 2014 | 3.376 | 3.404 | 3.320 | 3.385 | 392,780 | +0.01(+0.28%) |
Aug 20, 2014 | 3.357 | 3.418 | 3.357 | 3.376 | 479,203 | +0.01(+0.42%) |
Aug 19, 2014 | 3.445 | 3.445 | 3.352 | 3.362 | 454,699 | -0.09(-2.70%) |
Aug 18, 2014 | 3.380 | 3.450 | 3.352 | 3.455 | 688,181 | +0.09(+2.63%) |
Aug 15, 2014 | 3.432 | 3.436 | 3.296 | 3.366 | 629,938 | -0.03(-0.82%) |
Aug 14, 2014 | 3.213 | 3.436 | 3.194 | 3.394 | 1,308,201 | +0.19(+5.96%) |
Aug 13, 2014 | 3.134 | 3.217 | 3.124 | 3.203 | 615,136 | +0.08(+2.53%) |
Aug 12, 2014 | 3.073 | 3.138 | 3.064 | 3.124 | 1,170,814 | +0.06(+1.82%) |
Aug 11, 2014 | 3.012 | 3.101 | 2.975 | 3.068 | 579,202 | +0.05(+1.54%) |
Aug 08, 2014 | 2.994 | 3.022 | 2.952 | 3.022 | 254,312 | +0.02(+0.62%) |
Aug 07, 2014 | 3.059 | 3.082 | 2.989 | 3.003 | 573,938 | -0.06(-1.83%) |
Aug 06, 2014 | 3.026 | 3.073 | 2.952 | 3.059 | 725,182 | +0.02(+0.61%) |
Aug 05, 2014 | 3.026 | 3.045 | 2.989 | 3.040 | 592,481 | +0.01(+0.46%) |
Aug 04, 2014 | 3.050 | 3.050 | 2.971 | 3.026 | 537,770 | +0.02(+0.78%) |
Aug 01, 2014 | 3.082 | 3.092 | 2.985 | 3.003 | 657,281 | -0.08(-2.57%) |
Jul 31, 2014 | 3.143 | 3.143 | 3.078 | 3.082 | 678,690 | -0.09(-2.79%) |
Jul 30, 2014 | 3.203 | 3.213 | 3.143 | 3.171 | 404,238 | -0.02(-0.58%) |
Jul 29, 2014 | 3.236 | 3.236 | 3.166 | 3.189 | 568,579 | -0.04(-1.30%) |
Jul 28, 2014 | 3.143 | 3.241 | 3.115 | 3.231 | 908,467 | +0.18(+5.95%) |
Jul 25, 2014 | 3.120 | 3.157 | 3.031 | 3.050 | 778,150 | -0.11(-3.53%) |
Jul 24, 2014 | 3.222 | 3.264 | 3.157 | 3.161 | 448,640 | -0.06(-1.88%) |
Jul 23, 2014 | 3.203 | 3.269 | 3.185 | 3.222 | 828,416 | +0.02(+0.73%) |
Jul 22, 2014 | 3.189 | 3.222 | 3.166 | 3.199 | 402,558 | +0.03(+1.03%) |
Jul 21, 2014 | 3.161 | 3.187 | 3.129 | 3.166 | 559,986 | -0.02(-0.73%) |
Jul 18, 2014 | 3.124 | 3.227 | 3.120 | 3.189 | 782,950 | +0.05(+1.48%) |
Jul 17, 2014 | 3.166 | 3.203 | 3.134 | 3.143 | 806,099 | -0.06(-1.75%) |
Jul 16, 2014 | 3.138 | 3.203 | 3.092 | 3.199 | 926,325 | +0.06(+1.93%) |
Jul 15, 2014 | 3.175 | 3.180 | 3.120 | 3.138 | 769,406 | -0.04(-1.17%) |
Jul 14, 2014 | 3.138 | 3.189 | 3.115 | 3.175 | 659,532 | +0.08(+2.56%) |
Jul 11, 2014 | 3.064 | 3.120 | 3.040 | 3.096 | 941,072 | +0.03(+0.91%) |
Jul 10, 2014 | 3.054 | 3.108 | 3.024 | 3.068 | 907,180 | -0.06(-1.93%) |
Jul 09, 2014 | 3.194 | 3.255 | 3.124 | 3.129 | 723,427 | +0.04(+1.20%) |
Jul 08, 2014 | 3.124 | 3.124 | 3.040 | 3.092 | 1,232,572 | -0.05(-1.48%) |
Jul 07, 2014 | 3.259 | 3.269 | 3.134 | 3.138 | 1,204,579 | -0.14(-4.13%) |
Jul 03, 2014 | 3.273 | 3.273 | 3.273 | 3.273 | 390,890 | +0.00(+0.00%) |
Jul 02, 2014 | 3.315 | 3.324 | 3.264 | 3.273 | 977,884 | -0.04(-1.26%) |