Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.335 | 3.361 | 3.335 | 3.361 | 13,452 | -0.02(-0.56%) |
Sep 29, 2014 | 3.362 | 3.380 | 3.360 | 3.380 | 6,404 | +0.04(+1.27%) |
Sep 26, 2014 | 3.380 | 3.380 | 3.337 | 3.338 | 4,196 | -0.05(-1.48%) |
Sep 25, 2014 | 3.373 | 3.394 | 3.373 | 3.388 | 52,788 | +0.03(+0.74%) |
Sep 24, 2014 | 3.362 | 3.362 | 3.362 | 3.362 | 408 | +0.02(+0.75%) |
Sep 23, 2014 | 3.322 | 3.356 | 3.322 | 3.337 | 7,720 | +0.00(+0.07%) |
Sep 22, 2014 | 3.334 | 3.347 | 3.320 | 3.335 | 10,852 | +0.00(+0.00%) |
Sep 19, 2014 | 3.385 | 3.385 | 3.300 | 3.335 | 29,864 | -0.04(-1.19%) |
Sep 18, 2014 | 3.357 | 3.388 | 3.345 | 3.375 | 11,508 | +0.00(+0.07%) |
Sep 17, 2014 | 3.357 | 3.373 | 3.357 | 3.373 | 8,404 | +0.01(+0.35%) |
Sep 16, 2014 | 3.377 | 3.377 | 3.361 | 3.361 | 2,480 | +0.00(+0.09%) |
Sep 15, 2014 | 3.357 | 3.357 | 3.357 | 3.357 | 2,012 | -0.00(-0.00%) |
Sep 12, 2014 | 3.388 | 3.388 | 3.358 | 3.358 | 24,972 | -0.03(-0.89%) |
Sep 11, 2014 | 3.388 | 3.388 | 3.388 | 3.388 | 1,532 | +0.00(+0.00%) |
Sep 10, 2014 | 3.400 | 3.400 | 3.375 | 3.388 | 2,340 | -0.04(-1.24%) |
Sep 09, 2014 | 3.380 | 3.430 | 3.375 | 3.430 | 18,188 | +0.00(+0.07%) |
Sep 08, 2014 | 3.428 | 3.428 | 3.428 | 3.428 | 640 | +0.02(+0.69%) |
Sep 05, 2014 | 3.385 | 3.404 | 3.385 | 3.404 | 10,328 | +0.02(+0.63%) |
Sep 04, 2014 | 3.388 | 3.388 | 3.377 | 3.382 | 17,168 | -0.03(-0.88%) |
Sep 03, 2014 | 3.380 | 3.413 | 3.375 | 3.413 | 20,904 | +0.02(+0.59%) |
Sep 02, 2014 | 3.373 | 3.393 | 3.370 | 3.393 | 18,924 | +0.02(+0.63%) |
Aug 29, 2014 | 3.375 | 3.371 | 3.371 | 3.371 | 5,600 | -0.00(-0.07%) |
Aug 28, 2014 | 3.382 | 3.382 | 3.350 | 3.374 | 19,176 | +0.00(+0.03%) |
Aug 27, 2014 | 3.373 | 3.373 | 3.373 | 3.373 | 3,344 | -0.01(-0.29%) |
Aug 26, 2014 | 3.355 | 3.413 | 3.350 | 3.382 | 25,268 | +0.02(+0.46%) |
Aug 25, 2014 | 3.367 | 3.367 | 3.367 | 3.367 | 2,256 | +0.01(+0.43%) |
Aug 22, 2014 | 3.400 | 3.400 | 3.353 | 3.353 | 46,368 | +0.00(+0.00%) |
Aug 21, 2014 | 3.355 | 3.372 | 3.350 | 3.353 | 9,120 | -0.03(-0.74%) |
Aug 20, 2014 | 3.353 | 3.378 | 3.351 | 3.378 | 12,980 | +0.01(+0.15%) |
Aug 19, 2014 | 3.368 | 3.390 | 3.368 | 3.373 | 8,284 | +0.02(+0.67%) |
Aug 18, 2014 | 3.350 | 3.350 | 3.333 | 3.350 | 14,500 | +0.00(+0.00%) |
Aug 15, 2014 | 3.328 | 3.350 | 3.328 | 3.350 | 19,916 | +0.00(+0.00%) |
Aug 14, 2014 | 3.350 | 3.350 | 3.345 | 3.350 | 6,392 | +0.00(+0.00%) |
Aug 13, 2014 | 3.345 | 3.350 | 3.330 | 3.350 | 27,796 | +0.01(+0.22%) |
Aug 12, 2014 | 3.347 | 3.350 | 3.343 | 3.343 | 12,616 | -0.01(-0.21%) |
Aug 11, 2014 | 3.300 | 3.350 | 3.300 | 3.350 | 23,620 | +0.02(+0.75%) |
Aug 08, 2014 | 3.295 | 3.328 | 3.295 | 3.325 | 7,496 | +0.03(+0.76%) |
Aug 07, 2014 | 3.290 | 3.326 | 3.285 | 3.300 | 22,876 | -0.03(-0.90%) |
Aug 06, 2014 | 3.312 | 3.333 | 3.305 | 3.330 | 7,304 | +0.00(+0.01%) |
Aug 05, 2014 | 3.330 | 3.330 | 3.312 | 3.330 | 14,636 | +0.02(+0.52%) |
Aug 04, 2014 | 3.320 | 3.325 | 3.312 | 3.312 | 30,796 | -0.02(-0.75%) |
Aug 01, 2014 | 3.337 | 3.337 | 3.337 | 3.337 | 692 | -0.03(-1.04%) |
Jul 31, 2014 | 3.372 | 3.372 | 3.372 | 3.372 | 696 | +0.02(+0.54%) |
Jul 30, 2014 | 3.388 | 3.388 | 3.354 | 3.354 | 4,316 | -0.03(-0.97%) |
Jul 29, 2014 | 3.386 | 3.388 | 3.386 | 3.388 | 3,992 | +0.00(+0.00%) |
Jul 28, 2014 | 3.362 | 3.395 | 3.362 | 3.388 | 45,196 | +0.02(+0.44%) |
Jul 25, 2014 | 3.373 | 3.385 | 3.361 | 3.373 | 8,084 | -0.01(-0.41%) |
Jul 24, 2014 | 3.362 | 3.386 | 3.362 | 3.386 | 17,056 | +0.01(+0.34%) |
Jul 23, 2014 | 3.375 | 3.375 | 3.375 | 3.375 | 108 | +0.00(+0.00%) |
Jul 22, 2014 | 3.375 | 3.375 | 3.357 | 3.375 | 19,956 | -0.00(-0.15%) |
Jul 21, 2014 | 3.380 | 3.380 | 3.380 | 3.380 | 340 | +0.00(+0.00%) |
Jul 18, 2014 | 3.422 | 3.422 | 3.380 | 3.380 | 29,652 | -0.05(-1.47%) |
Jul 17, 2014 | 3.473 | 3.473 | 3.427 | 3.430 | 11,704 | -0.01(-0.35%) |
Jul 16, 2014 | 3.438 | 3.442 | 3.438 | 3.442 | 4,852 | +0.02(+0.66%) |
Jul 15, 2014 | 3.422 | 3.422 | 3.417 | 3.420 | 3,860 | -0.00(-0.07%) |
Jul 14, 2014 | 3.410 | 3.442 | 3.393 | 3.422 | 9,872 | +0.02(+0.59%) |
Jul 11, 2014 | 3.365 | 3.433 | 3.340 | 3.402 | 52,672 | +0.04(+1.11%) |
Jul 10, 2014 | 3.375 | 3.375 | 3.365 | 3.365 | 5,200 | -0.02(-0.63%) |
Jul 09, 2014 | 3.377 | 3.386 | 3.363 | 3.386 | 35,852 | +0.02(+0.71%) |
Jul 08, 2014 | 3.357 | 3.362 | 3.340 | 3.362 | 11,244 | +0.01(+0.36%) |
Jul 07, 2014 | 3.354 | 3.354 | 3.350 | 3.350 | 7,200 | -0.01(-0.44%) |
Jul 03, 2014 | 3.365 | 3.365 | 3.365 | 3.365 | 14,800 | -0.00(-0.07%) |
Jul 02, 2014 | 3.370 | 3.370 | 3.365 | 3.368 | 7,264 | -0.02(-0.59%) |