Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.090 | 3.206 | 3.086 | 3.135 | 26,450 | +0.05(+1.61%) |
Sep 29, 2014 | 3.019 | 3.140 | 2.965 | 3.086 | 25,900 | +0.00(+0.13%) |
Sep 26, 2014 | 3.090 | 3.115 | 3.080 | 3.081 | 9,641 | +0.00(+0.13%) |
Sep 25, 2014 | 3.110 | 3.131 | 3.057 | 3.077 | 27,940 | -0.07(-2.37%) |
Sep 24, 2014 | 3.168 | 3.177 | 3.115 | 3.152 | 26,045 | +0.04(+1.33%) |
Sep 23, 2014 | 3.189 | 3.189 | 3.077 | 3.110 | 45,165 | -0.06(-1.96%) |
Sep 22, 2014 | 3.185 | 3.239 | 3.156 | 3.173 | 63,836 | -0.01(-0.26%) |
Sep 19, 2014 | 3.110 | 3.181 | 3.028 | 3.181 | 48,956 | +0.08(+2.43%) |
Sep 18, 2014 | 3.040 | 3.106 | 3.040 | 3.105 | 15,435 | +0.02(+0.78%) |
Sep 17, 2014 | 3.069 | 3.144 | 3.069 | 3.081 | 15,356 | +0.04(+1.22%) |
Sep 16, 2014 | 3.028 | 3.065 | 3.028 | 3.044 | 17,427 | +0.02(+0.68%) |
Sep 15, 2014 | 3.069 | 3.074 | 2.965 | 3.023 | 32,694 | -0.08(-2.60%) |
Sep 12, 2014 | 3.115 | 3.135 | 3.102 | 3.104 | 7,410 | -0.01(-0.24%) |
Sep 11, 2014 | 3.164 | 3.164 | 3.106 | 3.112 | 28,121 | -0.01(-0.22%) |
Sep 10, 2014 | 3.173 | 3.173 | 3.110 | 3.119 | 8,115 | +0.00(+0.13%) |
Sep 09, 2014 | 3.168 | 3.168 | 3.108 | 3.115 | 5,456 | +0.00(+0.13%) |
Sep 08, 2014 | 3.144 | 3.152 | 3.110 | 3.110 | 10,744 | -0.03(-0.92%) |
Sep 05, 2014 | 3.110 | 3.139 | 3.110 | 3.139 | 6,231 | -0.01(-0.39%) |
Sep 04, 2014 | 3.156 | 3.189 | 3.156 | 3.152 | 18,960 | +0.01(+0.30%) |
Sep 03, 2014 | 3.135 | 3.156 | 3.135 | 3.142 | 10,845 | +0.00(+0.09%) |
Sep 02, 2014 | 3.139 | 3.144 | 3.106 | 3.139 | 75,044 | +0.06(+1.88%) |
Aug 29, 2014 | 3.023 | 3.081 | 3.081 | 3.081 | 64,466 | +0.11(+3.77%) |
Aug 28, 2014 | 2.999 | 3.028 | 2.970 | 2.970 | 23,657 | -0.06(-1.92%) |
Aug 27, 2014 | 3.036 | 3.036 | 2.994 | 3.028 | 10,348 | +0.01(+0.27%) |
Aug 26, 2014 | 3.036 | 3.038 | 3.011 | 3.019 | 7,018 | +0.02(+0.51%) |
Aug 25, 2014 | 3.011 | 3.044 | 2.982 | 3.004 | 86,117 | -0.02(-0.64%) |
Aug 22, 2014 | 3.032 | 3.032 | 3.032 | 3.023 | 16,478 | -0.01(-0.27%) |
Aug 21, 2014 | 2.986 | 3.048 | 2.986 | 3.032 | 17,256 | +0.07(+2.38%) |
Aug 20, 2014 | 3.003 | 3.003 | 2.961 | 2.961 | 8,960 | -0.04(-1.38%) |
Aug 19, 2014 | 2.986 | 3.003 | 2.982 | 3.003 | 12,934 | +0.01(+0.42%) |
Aug 18, 2014 | 2.990 | 3.002 | 2.965 | 2.990 | 22,544 | +0.01(+0.49%) |
Aug 15, 2014 | 2.970 | 2.982 | 2.970 | 2.976 | 41,876 | -0.00(-0.10%) |
Aug 14, 2014 | 2.990 | 2.990 | 2.953 | 2.979 | 14,549 | -0.00(-0.10%) |
Aug 13, 2014 | 2.874 | 3.003 | 2.858 | 2.982 | 136,495 | +0.17(+5.90%) |
Aug 12, 2014 | 2.796 | 2.816 | 2.746 | 2.816 | 32,796 | +0.02(+0.72%) |
Aug 11, 2014 | 2.721 | 2.796 | 2.713 | 2.796 | 46,725 | +0.05(+1.96%) |
Aug 08, 2014 | 2.719 | 2.775 | 2.717 | 2.742 | 35,104 | -0.05(-1.78%) |
Aug 07, 2014 | 2.754 | 2.791 | 2.754 | 2.791 | 22,529 | +0.00(+0.15%) |
Aug 06, 2014 | 2.775 | 2.787 | 2.733 | 2.787 | 40,894 | +0.02(+0.60%) |
Aug 05, 2014 | 2.783 | 2.796 | 2.758 | 2.771 | 33,650 | -0.00(-0.15%) |
Aug 04, 2014 | 2.787 | 2.808 | 2.758 | 2.775 | 69,196 | -0.02(-0.89%) |
Aug 01, 2014 | 2.783 | 2.820 | 2.762 | 2.800 | 41,555 | +0.01(+0.30%) |
Jul 31, 2014 | 2.758 | 2.796 | 2.758 | 2.791 | 16,090 | +0.00(+0.12%) |
Jul 30, 2014 | 2.775 | 2.824 | 2.758 | 2.788 | 18,951 | +0.02(+0.78%) |
Jul 29, 2014 | 2.796 | 2.800 | 2.754 | 2.767 | 58,418 | -0.06(-2.20%) |
Jul 28, 2014 | 2.874 | 2.874 | 2.787 | 2.829 | 24,796 | -0.03(-1.01%) |
Jul 25, 2014 | 2.837 | 2.870 | 2.837 | 2.858 | 14,718 | +0.00(+0.15%) |
Jul 24, 2014 | 2.866 | 2.874 | 2.854 | 2.854 | 22,346 | +0.00(+0.15%) |
Jul 23, 2014 | 2.845 | 2.874 | 2.837 | 2.849 | 70,684 | +0.00(+0.15%) |
Jul 22, 2014 | 2.845 | 2.874 | 2.779 | 2.845 | 63,221 | +0.00(+0.15%) |
Jul 21, 2014 | 2.816 | 2.866 | 2.816 | 2.841 | 42,265 | +0.00(+0.00%) |
Jul 18, 2014 | 2.816 | 2.854 | 2.816 | 2.841 | 90,062 | +0.03(+1.03%) |
Jul 17, 2014 | 2.858 | 2.858 | 2.808 | 2.812 | 31,950 | -0.02(-0.82%) |
Jul 16, 2014 | 2.849 | 2.849 | 2.787 | 2.835 | 56,450 | +0.02(+0.82%) |
Jul 15, 2014 | 2.816 | 2.841 | 2.796 | 2.812 | 96,726 | -0.03(-1.16%) |
Jul 14, 2014 | 2.833 | 2.845 | 2.783 | 2.845 | 38,339 | +0.02(+0.59%) |
Jul 11, 2014 | 2.796 | 2.829 | 2.791 | 2.829 | 22,947 | +0.03(+1.19%) |
Jul 10, 2014 | 2.776 | 2.796 | 2.776 | 2.796 | 38,595 | +0.00(+0.15%) |
Jul 09, 2014 | 2.787 | 2.791 | 2.771 | 2.791 | 29,019 | +0.02(+0.75%) |
Jul 08, 2014 | 2.754 | 2.775 | 2.704 | 2.771 | 35,956 | -0.01(-0.30%) |
Jul 07, 2014 | 2.746 | 2.779 | 2.746 | 2.779 | 61,419 | +0.03(+1.05%) |
Jul 03, 2014 | 2.671 | 2.750 | 2.750 | 2.750 | 21,247 | +0.06(+2.15%) |
Jul 02, 2014 | 2.622 | 2.733 | 2.613 | 2.692 | 55,591 | +0.02(+0.78%) |