Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.751 | 2.751 | 2.645 | 2.702 | 18,060,248 | -0.06(-2.08%) |
Sep 29, 2014 | 2.784 | 2.800 | 2.751 | 2.759 | 8,687,393 | -0.02(-0.59%) |
Sep 26, 2014 | 2.808 | 2.816 | 2.759 | 2.776 | 12,935,249 | -0.05(-1.74%) |
Sep 25, 2014 | 2.792 | 2.849 | 2.780 | 2.825 | 12,784,783 | +0.00(+0.00%) |
Sep 24, 2014 | 2.841 | 2.874 | 2.808 | 2.825 | 11,799,610 | -0.03(-1.15%) |
Sep 23, 2014 | 2.857 | 2.907 | 2.816 | 2.857 | 13,292,247 | +0.05(+1.75%) |
Sep 22, 2014 | 2.866 | 2.874 | 2.776 | 2.808 | 16,003,730 | -0.09(-3.11%) |
Sep 19, 2014 | 2.964 | 2.976 | 2.841 | 2.898 | 20,780,888 | -0.08(-2.75%) |
Sep 18, 2014 | 3.021 | 3.042 | 2.980 | 2.980 | 10,563,808 | -0.04(-1.36%) |
Sep 17, 2014 | 3.095 | 3.111 | 3.013 | 3.021 | 12,367,777 | -0.07(-2.12%) |
Sep 16, 2014 | 3.054 | 3.140 | 3.038 | 3.087 | 12,093,883 | +0.02(+0.80%) |
Sep 15, 2014 | 3.046 | 3.095 | 3.013 | 3.062 | 9,597,881 | +0.03(+1.08%) |
Sep 12, 2014 | 3.029 | 3.070 | 3.005 | 3.029 | 11,518,096 | -0.02(-0.80%) |
Sep 11, 2014 | 3.005 | 3.095 | 2.997 | 3.054 | 12,356,083 | +0.03(+1.08%) |
Sep 10, 2014 | 3.070 | 3.103 | 3.013 | 3.021 | 17,105,052 | -0.05(-1.60%) |
Sep 09, 2014 | 2.988 | 3.087 | 2.972 | 3.070 | 16,982,304 | +0.08(+2.74%) |
Sep 08, 2014 | 3.038 | 3.038 | 2.964 | 2.988 | 11,234,859 | -0.07(-2.14%) |
Sep 05, 2014 | 3.062 | 3.087 | 3.005 | 3.054 | 11,775,593 | +0.00(+0.00%) |
Sep 04, 2014 | 3.136 | 3.173 | 3.046 | 3.054 | 10,704,362 | -0.07(-2.36%) |
Sep 03, 2014 | 3.177 | 3.193 | 3.103 | 3.128 | 15,885,675 | -0.03(-1.04%) |
Sep 02, 2014 | 3.185 | 3.201 | 3.160 | 3.160 | 10,217,492 | -0.07(-2.03%) |
Aug 29, 2014 | 3.201 | 3.226 | 3.226 | 3.226 | 6,437,684 | +0.03(+1.03%) |
Aug 28, 2014 | 3.259 | 3.267 | 3.185 | 3.193 | 9,976,876 | -0.03(-1.02%) |
Aug 27, 2014 | 3.242 | 3.267 | 3.182 | 3.226 | 4,746,979 | -0.02(-0.51%) |
Aug 26, 2014 | 3.226 | 3.242 | 3.184 | 3.242 | 7,094,621 | +0.07(+2.33%) |
Aug 25, 2014 | 3.209 | 3.226 | 3.169 | 3.169 | 6,489,166 | -0.07(-2.03%) |
Aug 22, 2014 | 3.234 | 3.234 | 3.201 | 3.234 | 6,195,712 | +0.00(+0.00%) |
Aug 21, 2014 | 3.275 | 3.275 | 3.201 | 3.234 | 14,323,174 | -0.09(-2.71%) |
Aug 20, 2014 | 3.316 | 3.357 | 3.291 | 3.324 | 6,136,240 | +0.02(+0.74%) |
Aug 19, 2014 | 3.308 | 3.357 | 3.291 | 3.300 | 6,900,366 | -0.02(-0.74%) |
Aug 18, 2014 | 3.291 | 3.332 | 3.275 | 3.324 | 5,289,259 | +0.03(+1.00%) |
Aug 15, 2014 | 3.291 | 3.332 | 3.267 | 3.291 | 8,564,694 | -0.04(-1.23%) |
Aug 14, 2014 | 3.332 | 3.398 | 3.308 | 3.332 | 11,309,145 | +0.00(+0.00%) |
Aug 13, 2014 | 3.316 | 3.349 | 3.283 | 3.332 | 7,935,042 | +0.04(+1.24%) |
Aug 12, 2014 | 3.242 | 3.324 | 3.234 | 3.291 | 10,557,055 | +0.07(+2.29%) |
Aug 11, 2014 | 3.193 | 3.242 | 3.169 | 3.218 | 6,892,684 | +0.04(+1.29%) |
Aug 08, 2014 | 3.250 | 3.283 | 3.177 | 3.177 | 12,711,101 | -0.07(-2.27%) |
Aug 07, 2014 | 3.308 | 3.308 | 3.226 | 3.250 | 15,747,322 | -0.06(-1.73%) |
Aug 06, 2014 | 3.275 | 3.349 | 3.267 | 3.308 | 11,414,731 | +0.10(+3.06%) |
Aug 05, 2014 | 3.201 | 3.242 | 3.136 | 3.209 | 11,972,461 | +0.02(+0.77%) |
Aug 04, 2014 | 3.242 | 3.279 | 3.160 | 3.185 | 10,727,654 | -0.07(-2.26%) |
Aug 01, 2014 | 3.324 | 3.340 | 3.226 | 3.259 | 13,039,216 | -0.01(-0.25%) |
Jul 31, 2014 | 3.316 | 3.332 | 3.259 | 3.267 | 9,525,046 | -0.06(-1.72%) |
Jul 30, 2014 | 3.357 | 3.398 | 3.324 | 3.324 | 9,816,338 | -0.05(-1.46%) |
Jul 29, 2014 | 3.410 | 3.422 | 3.365 | 3.373 | 4,437,604 | -0.02(-0.48%) |
Jul 28, 2014 | 3.365 | 3.406 | 3.340 | 3.390 | 5,688,104 | +0.02(+0.49%) |
Jul 25, 2014 | 3.291 | 3.381 | 3.275 | 3.373 | 9,890,524 | +0.09(+2.74%) |
Jul 24, 2014 | 3.324 | 3.332 | 3.275 | 3.283 | 8,311,244 | -0.07(-1.96%) |
Jul 23, 2014 | 3.373 | 3.406 | 3.332 | 3.349 | 6,061,930 | -0.02(-0.73%) |
Jul 22, 2014 | 3.406 | 3.414 | 3.349 | 3.373 | 8,266,472 | -0.03(-0.96%) |
Jul 21, 2014 | 3.439 | 3.447 | 3.381 | 3.406 | 6,208,565 | -0.02(-0.72%) |
Jul 18, 2014 | 3.431 | 3.447 | 3.365 | 3.431 | 11,010,185 | -0.02(-0.71%) |
Jul 17, 2014 | 3.422 | 3.471 | 3.373 | 3.455 | 14,675,818 | +0.03(+0.96%) |
Jul 16, 2014 | 3.398 | 3.455 | 3.381 | 3.422 | 9,000,750 | +0.05(+1.46%) |
Jul 15, 2014 | 3.504 | 3.545 | 3.365 | 3.373 | 13,116,579 | -0.11(-3.29%) |
Jul 14, 2014 | 3.463 | 3.545 | 3.447 | 3.488 | 8,974,674 | -0.08(-2.29%) |
Jul 11, 2014 | 3.496 | 3.586 | 3.488 | 3.570 | 9,350,501 | +0.07(+2.11%) |
Jul 10, 2014 | 3.660 | 3.660 | 3.471 | 3.496 | 22,013,636 | -0.07(-1.84%) |
Jul 09, 2014 | 3.480 | 3.594 | 3.431 | 3.562 | 14,573,059 | +0.11(+3.08%) |
Jul 08, 2014 | 3.431 | 3.480 | 3.390 | 3.455 | 12,013,685 | +0.06(+1.69%) |
Jul 07, 2014 | 3.422 | 3.451 | 3.398 | 3.398 | 6,402,510 | -0.08(-2.35%) |
Jul 03, 2014 | 3.463 | 3.480 | 3.480 | 3.480 | 8,039,655 | -0.03(-0.93%) |
Jul 02, 2014 | 3.406 | 3.521 | 3.398 | 3.512 | 10,776,127 | +0.07(+2.14%) |