Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.760 | 3.990 | 3.690 | 3.720 | 1,685,057 | -0.12(-3.12%) |
Sep 29, 2014 | 3.560 | 3.940 | 3.500 | 3.840 | 1,782,411 | +0.32(+9.09%) |
Sep 26, 2014 | 3.480 | 3.570 | 3.440 | 3.520 | 630,872 | +0.11(+3.23%) |
Sep 25, 2014 | 3.540 | 3.610 | 3.370 | 3.410 | 802,305 | -0.14(-3.94%) |
Sep 24, 2014 | 3.360 | 3.570 | 3.350 | 3.550 | 1,006,184 | +0.22(+6.61%) |
Sep 23, 2014 | 3.280 | 3.420 | 3.188 | 3.330 | 1,339,660 | +0.15(+4.72%) |
Sep 22, 2014 | 3.240 | 3.260 | 3.150 | 3.180 | 770,722 | -0.09(-2.75%) |
Sep 19, 2014 | 3.250 | 3.300 | 3.190 | 3.270 | 1,009,765 | +0.03(+0.93%) |
Sep 18, 2014 | 3.290 | 3.300 | 3.200 | 3.240 | 469,130 | -0.04(-1.22%) |
Sep 17, 2014 | 3.120 | 3.355 | 3.080 | 3.280 | 629,623 | +0.01(+0.31%) |
Sep 16, 2014 | 3.200 | 3.305 | 3.180 | 3.270 | 477,890 | +0.05(+1.55%) |
Sep 15, 2014 | 3.290 | 3.290 | 3.200 | 3.220 | 441,533 | -0.10(-3.01%) |
Sep 12, 2014 | 3.270 | 3.320 | 3.255 | 3.320 | 433,007 | +0.03(+0.91%) |
Sep 11, 2014 | 3.200 | 3.290 | 3.180 | 3.290 | 479,472 | +0.07(+2.17%) |
Sep 10, 2014 | 3.180 | 3.230 | 3.160 | 3.220 | 506,019 | +0.04(+1.26%) |
Sep 09, 2014 | 3.230 | 3.250 | 3.160 | 3.180 | 444,995 | -0.06(-1.85%) |
Sep 08, 2014 | 3.200 | 3.260 | 3.160 | 3.240 | 532,911 | +0.03(+0.93%) |
Sep 05, 2014 | 3.240 | 3.260 | 3.160 | 3.210 | 614,976 | -0.05(-1.53%) |
Sep 04, 2014 | 3.330 | 3.340 | 3.250 | 3.260 | 377,103 | -0.07(-2.10%) |
Sep 03, 2014 | 3.310 | 3.354 | 3.240 | 3.330 | 574,500 | +0.04(+1.22%) |
Sep 02, 2014 | 3.330 | 3.330 | 3.230 | 3.290 | 368,673 | -0.04(-1.20%) |
Aug 29, 2014 | 3.200 | 3.330 | 3.330 | 3.330 | 588,800 | +0.13(+4.06%) |
Aug 28, 2014 | 3.220 | 3.240 | 3.140 | 3.200 | 793,158 | -0.05(-1.54%) |
Aug 27, 2014 | 3.330 | 3.373 | 3.240 | 3.250 | 787,836 | -0.09(-2.69%) |
Aug 26, 2014 | 3.470 | 3.521 | 3.310 | 3.340 | 810,507 | -0.22(-6.18%) |
Aug 25, 2014 | 3.450 | 3.640 | 3.420 | 3.560 | 796,805 | +0.12(+3.49%) |
Aug 22, 2014 | 3.310 | 3.450 | 3.290 | 3.440 | 443,357 | +0.11(+3.30%) |
Aug 21, 2014 | 3.370 | 3.370 | 3.290 | 3.330 | 295,152 | -0.06(-1.77%) |
Aug 20, 2014 | 3.340 | 3.400 | 3.320 | 3.390 | 257,006 | +0.00(+0.00%) |
Aug 19, 2014 | 3.410 | 3.430 | 3.340 | 3.390 | 163,484 | +0.00(+0.00%) |
Aug 18, 2014 | 3.410 | 3.450 | 3.345 | 3.390 | 318,195 | +0.04(+1.19%) |
Aug 15, 2014 | 3.380 | 3.380 | 3.260 | 3.350 | 383,843 | +0.03(+0.90%) |
Aug 14, 2014 | 3.280 | 3.340 | 3.275 | 3.320 | 234,971 | +0.06(+1.84%) |
Aug 13, 2014 | 3.280 | 3.330 | 3.240 | 3.260 | 440,163 | -0.01(-0.31%) |
Aug 12, 2014 | 3.370 | 3.430 | 3.250 | 3.270 | 248,094 | -0.13(-3.82%) |
Aug 11, 2014 | 3.380 | 3.500 | 3.310 | 3.400 | 351,585 | +0.02(+0.59%) |
Aug 08, 2014 | 3.310 | 3.410 | 3.280 | 3.380 | 379,994 | +0.11(+3.36%) |
Aug 07, 2014 | 3.440 | 3.460 | 3.230 | 3.270 | 494,134 | -0.17(-4.94%) |
Aug 06, 2014 | 3.330 | 3.460 | 3.330 | 3.440 | 419,163 | +0.08(+2.38%) |
Aug 05, 2014 | 3.280 | 3.410 | 3.260 | 3.360 | 370,326 | +0.02(+0.60%) |
Aug 04, 2014 | 3.220 | 3.350 | 3.140 | 3.340 | 504,928 | +0.16(+5.03%) |
Aug 01, 2014 | 3.250 | 3.305 | 3.141 | 3.180 | 620,262 | -0.06(-1.85%) |
Jul 31, 2014 | 3.350 | 3.390 | 3.240 | 3.240 | 671,688 | -0.18(-5.26%) |
Jul 30, 2014 | 3.410 | 3.495 | 3.380 | 3.420 | 340,586 | +0.04(+1.18%) |
Jul 29, 2014 | 3.270 | 3.400 | 3.260 | 3.380 | 323,885 | +0.11(+3.36%) |
Jul 28, 2014 | 3.340 | 3.380 | 3.340 | 3.270 | 372,647 | -0.07(-2.10%) |
Jul 25, 2014 | 3.390 | 3.420 | 3.304 | 3.340 | 256,526 | -0.10(-2.91%) |
Jul 24, 2014 | 3.480 | 3.530 | 3.420 | 3.440 | 294,102 | -0.04(-1.15%) |
Jul 23, 2014 | 3.460 | 3.590 | 3.440 | 3.480 | 466,599 | +0.05(+1.46%) |
Jul 22, 2014 | 3.410 | 3.550 | 3.409 | 3.430 | 338,320 | +0.06(+1.78%) |
Jul 21, 2014 | 3.300 | 3.400 | 3.250 | 3.370 | 259,410 | +0.00(+0.00%) |
Jul 18, 2014 | 3.140 | 3.390 | 3.140 | 3.370 | 563,145 | +0.22(+6.98%) |
Jul 17, 2014 | 3.290 | 3.320 | 3.150 | 3.150 | 683,078 | -0.16(-4.83%) |
Jul 16, 2014 | 3.350 | 3.410 | 3.300 | 3.310 | 406,317 | -0.02(-0.60%) |
Jul 15, 2014 | 3.450 | 3.490 | 3.325 | 3.330 | 591,950 | -0.12(-3.48%) |
Jul 14, 2014 | 3.640 | 3.640 | 3.450 | 3.450 | 272,614 | -0.13(-3.63%) |
Jul 11, 2014 | 3.470 | 3.600 | 3.445 | 3.580 | 390,386 | +0.10(+2.87%) |
Jul 10, 2014 | 3.420 | 3.530 | 3.410 | 3.480 | 412,164 | -0.08(-2.25%) |
Jul 09, 2014 | 3.450 | 3.570 | 3.399 | 3.560 | 463,719 | +0.14(+4.09%) |
Jul 08, 2014 | 3.550 | 3.620 | 3.400 | 3.420 | 592,151 | -0.13(-3.66%) |
Jul 07, 2014 | 3.780 | 3.780 | 3.530 | 3.550 | 606,349 | -0.27(-7.07%) |
Jul 03, 2014 | 3.870 | 3.820 | 3.820 | 3.820 | 299,200 | -0.03(-0.78%) |
Jul 02, 2014 | 3.750 | 3.870 | 3.750 | 3.850 | 501,021 | +0.09(+2.39%) |