Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.124 | 3.138 | 3.108 | 3.119 | 160,811 | -0.01(-0.25%) |
Sep 29, 2014 | 3.077 | 3.126 | 3.061 | 3.126 | 348,487 | +0.04(+1.27%) |
Sep 26, 2014 | 3.103 | 3.124 | 3.087 | 3.087 | 202,690 | +0.02(+0.59%) |
Sep 25, 2014 | 3.069 | 3.074 | 3.054 | 3.069 | 113,307 | -0.01(-0.17%) |
Sep 24, 2014 | 3.069 | 3.095 | 3.059 | 3.074 | 180,480 | +0.02(+0.67%) |
Sep 23, 2014 | 3.064 | 3.069 | 3.054 | 3.054 | 159,516 | -0.02(-0.50%) |
Sep 22, 2014 | 3.074 | 3.074 | 3.054 | 3.069 | 208,697 | +0.01(+0.17%) |
Sep 19, 2014 | 3.089 | 3.107 | 3.064 | 3.064 | 159,622 | -0.03(-0.83%) |
Sep 18, 2014 | 3.079 | 3.095 | 3.064 | 3.089 | 101,899 | +0.03(+0.83%) |
Sep 17, 2014 | 3.043 | 3.073 | 3.043 | 3.064 | 74,530 | +0.00(+0.00%) |
Sep 16, 2014 | 3.064 | 3.074 | 3.018 | 3.064 | 429,871 | -0.02(-0.50%) |
Sep 15, 2014 | 3.087 | 3.089 | 3.074 | 3.079 | 104,334 | -0.01(-0.33%) |
Sep 12, 2014 | 3.084 | 3.100 | 3.074 | 3.089 | 134,112 | +0.02(+0.50%) |
Sep 11, 2014 | 3.069 | 3.089 | 3.064 | 3.074 | 140,437 | -0.00(-0.14%) |
Sep 10, 2014 | 3.074 | 3.084 | 3.069 | 3.078 | 133,569 | +0.01(+0.31%) |
Sep 09, 2014 | 3.084 | 3.084 | 3.064 | 3.069 | 184,581 | -0.02(-0.50%) |
Sep 08, 2014 | 3.084 | 3.084 | 3.074 | 3.084 | 325,490 | +0.00(+0.00%) |
Sep 05, 2014 | 3.064 | 3.084 | 3.059 | 3.084 | 253,773 | +0.02(+0.67%) |
Sep 04, 2014 | 3.079 | 3.095 | 3.064 | 3.064 | 196,013 | +0.01(+0.17%) |
Sep 03, 2014 | 3.105 | 3.105 | 3.059 | 3.059 | 138,455 | -0.03(-0.83%) |
Sep 02, 2014 | 3.049 | 3.110 | 3.049 | 3.084 | 213,468 | +0.01(+0.17%) |
Aug 29, 2014 | 3.069 | 3.079 | 3.079 | 3.079 | 106,531 | +0.01(+0.33%) |
Aug 28, 2014 | 3.085 | 3.105 | 3.064 | 3.069 | 153,193 | -0.04(-1.15%) |
Aug 27, 2014 | 3.079 | 3.110 | 3.074 | 3.105 | 158,935 | +0.03(+1.00%) |
Aug 26, 2014 | 3.074 | 3.100 | 3.064 | 3.074 | 127,199 | +0.02(+0.67%) |
Aug 25, 2014 | 3.095 | 3.105 | 3.038 | 3.054 | 315,250 | -0.02(-0.66%) |
Aug 22, 2014 | 3.110 | 3.110 | 3.074 | 3.074 | 73,635 | -0.02(-0.50%) |
Aug 21, 2014 | 3.089 | 3.100 | 3.069 | 3.089 | 175,520 | +0.01(+0.33%) |
Aug 20, 2014 | 3.100 | 3.100 | 3.074 | 3.079 | 124,034 | +0.01(+0.17%) |
Aug 19, 2014 | 3.089 | 3.097 | 3.069 | 3.074 | 152,355 | +0.01(+0.17%) |
Aug 18, 2014 | 3.089 | 3.089 | 3.064 | 3.069 | 156,440 | -0.02(-0.50%) |
Aug 15, 2014 | 3.069 | 3.089 | 3.054 | 3.084 | 96,250 | +0.02(+0.50%) |
Aug 14, 2014 | 3.043 | 3.079 | 3.043 | 3.069 | 257,132 | +0.03(+0.84%) |
Aug 13, 2014 | 3.049 | 3.054 | 3.043 | 3.043 | 135,116 | +0.00(+0.00%) |
Aug 12, 2014 | 3.049 | 3.064 | 3.033 | 3.043 | 149,909 | +0.00(+0.00%) |
Aug 11, 2014 | 3.043 | 3.054 | 3.013 | 3.043 | 101,271 | +0.01(+0.34%) |
Aug 08, 2014 | 3.049 | 3.049 | 3.018 | 3.033 | 64,897 | +0.01(+0.17%) |
Aug 07, 2014 | 3.028 | 3.054 | 3.018 | 3.028 | 80,715 | +0.01(+0.17%) |
Aug 06, 2014 | 3.023 | 3.033 | 2.992 | 3.023 | 325,831 | +0.02(+0.68%) |
Aug 05, 2014 | 3.038 | 3.064 | 2.987 | 3.003 | 347,360 | -0.04(-1.18%) |
Aug 04, 2014 | 3.049 | 3.064 | 3.038 | 3.038 | 153,414 | -0.01(-0.34%) |
Aug 01, 2014 | 3.069 | 3.069 | 3.043 | 3.049 | 252,220 | -0.01(-0.33%) |
Jul 31, 2014 | 3.100 | 3.102 | 3.049 | 3.059 | 283,077 | -0.02(-0.66%) |
Jul 30, 2014 | 3.064 | 3.089 | 3.063 | 3.079 | 211,597 | +0.02(+0.50%) |
Jul 29, 2014 | 3.064 | 3.064 | 3.049 | 3.064 | 112,639 | +0.01(+0.17%) |
Jul 28, 2014 | 3.079 | 3.089 | 3.054 | 3.059 | 169,801 | +0.01(+0.33%) |
Jul 25, 2014 | 3.044 | 3.074 | 3.044 | 3.049 | 94,852 | -0.01(-0.33%) |
Jul 24, 2014 | 3.043 | 3.064 | 3.028 | 3.059 | 214,319 | -0.01(-0.17%) |
Jul 23, 2014 | 3.043 | 3.064 | 3.043 | 3.064 | 109,658 | +0.01(+0.33%) |
Jul 22, 2014 | 3.074 | 3.074 | 3.028 | 3.054 | 298,467 | +0.01(+0.17%) |
Jul 21, 2014 | 3.079 | 3.084 | 3.043 | 3.049 | 193,430 | -0.02(-0.50%) |
Jul 18, 2014 | 3.038 | 3.089 | 3.038 | 3.064 | 171,098 | +0.01(+0.33%) |
Jul 17, 2014 | 3.064 | 3.079 | 2.998 | 3.054 | 307,047 | +0.00(+0.00%) |
Jul 16, 2014 | 3.049 | 3.054 | 3.013 | 3.054 | 148,303 | +0.02(+0.67%) |
Jul 15, 2014 | 3.059 | 3.074 | 3.028 | 3.033 | 258,058 | -0.02(-0.50%) |
Jul 14, 2014 | 3.059 | 3.074 | 3.049 | 3.049 | 77,552 | -0.01(-0.33%) |
Jul 11, 2014 | 3.084 | 3.084 | 3.049 | 3.059 | 203,331 | -0.03(-0.99%) |
Jul 10, 2014 | 3.079 | 3.089 | 3.079 | 3.089 | 85,977 | +0.00(+0.00%) |
Jul 09, 2014 | 3.095 | 3.095 | 3.074 | 3.089 | 65,835 | -0.01(-0.33%) |
Jul 08, 2014 | 3.095 | 3.100 | 3.064 | 3.100 | 260,980 | +0.02(+0.66%) |
Jul 07, 2014 | 3.084 | 3.094 | 3.064 | 3.079 | 142,565 | -0.01(-0.33%) |
Jul 03, 2014 | 3.105 | 3.089 | 3.089 | 3.089 | 32,507 | +0.00(+0.00%) |
Jul 02, 2014 | 3.089 | 3.110 | 3.077 | 3.089 | 173,873 | -0.01(-0.17%) |