Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 1.840 | 1.840 | 1.763 | 1.790 | 246,325 | +0.00(+0.00%) |
Oct 30, 2014 | 1.820 | 1.850 | 1.780 | 1.790 | 138,589 | -0.03(-1.65%) |
Oct 29, 2014 | 1.810 | 1.850 | 1.800 | 1.820 | 131,845 | +0.03(+1.68%) |
Oct 28, 2014 | 1.760 | 1.850 | 1.750 | 1.790 | 284,940 | +0.03(+1.70%) |
Oct 27, 2014 | 1.820 | 1.790 | 1.750 | 1.760 | 288,364 | -0.03(-1.68%) |
Oct 24, 2014 | 1.780 | 1.820 | 1.770 | 1.790 | 129,285 | +0.00(+0.00%) |
Oct 23, 2014 | 1.820 | 1.870 | 1.780 | 1.790 | 172,344 | -0.03(-1.65%) |
Oct 22, 2014 | 1.850 | 1.920 | 1.800 | 1.820 | 241,348 | -0.01(-0.55%) |
Oct 21, 2014 | 1.820 | 1.960 | 1.800 | 1.830 | 534,149 | +0.02(+1.10%) |
Oct 20, 2014 | 1.770 | 1.820 | 1.750 | 1.810 | 71,884 | +0.03(+1.69%) |
Oct 17, 2014 | 1.800 | 1.820 | 1.750 | 1.780 | 145,217 | -0.00(-0.01%) |
Oct 16, 2014 | 1.725 | 1.820 | 1.725 | 1.780 | 180,375 | +0.03(+1.72%) |
Oct 15, 2014 | 1.690 | 1.780 | 1.650 | 1.750 | 248,126 | +0.04(+2.34%) |
Oct 14, 2014 | 1.700 | 1.760 | 1.690 | 1.710 | 170,690 | +0.04(+2.40%) |
Oct 13, 2014 | 1.750 | 1.780 | 1.750 | 1.670 | 541,605 | -0.10(-5.65%) |
Oct 10, 2014 | 1.830 | 1.850 | 1.770 | 1.770 | 331,396 | -0.08(-4.32%) |
Oct 09, 2014 | 1.920 | 1.970 | 1.820 | 1.850 | 327,782 | -0.10(-5.13%) |
Oct 08, 2014 | 1.900 | 1.950 | 1.800 | 1.950 | 462,845 | +0.04(+2.09%) |
Oct 07, 2014 | 1.900 | 1.980 | 1.880 | 1.910 | 301,127 | +0.00(+0.00%) |
Oct 06, 2014 | 1.950 | 2.040 | 1.890 | 1.910 | 440,624 | -0.02(-1.04%) |
Oct 03, 2014 | 1.960 | 1.960 | 1.900 | 1.930 | 143,223 | +0.00(+0.00%) |
Oct 02, 2014 | 1.940 | 1.940 | 1.850 | 1.930 | 300,930 | +0.02(+1.05%) |
Oct 01, 2014 | 1.920 | 1.920 | 1.880 | 1.910 | 359,315 | -0.03(-1.55%) |
Sep 30, 2014 | 1.890 | 2.150 | 1.870 | 1.940 | 3,085,002 | +0.05(+2.65%) |
Sep 29, 2014 | 1.870 | 1.940 | 1.870 | 1.890 | 172,675 | +0.02(+1.07%) |
Sep 26, 2014 | 1.910 | 1.957 | 1.870 | 1.870 | 329,382 | -0.05(-2.60%) |
Sep 25, 2014 | 1.890 | 2.090 | 1.880 | 1.920 | 444,848 | -0.01(-0.52%) |
Sep 24, 2014 | 1.870 | 1.947 | 1.870 | 1.930 | 157,735 | +0.05(+2.66%) |
Sep 23, 2014 | 1.880 | 1.900 | 1.870 | 1.880 | 214,499 | +0.00(+0.27%) |
Sep 22, 2014 | 1.960 | 1.990 | 1.870 | 1.875 | 487,335 | -0.08(-4.34%) |
Sep 19, 2014 | 2.080 | 2.190 | 1.940 | 1.960 | 1,409,307 | +0.04(+2.08%) |
Sep 18, 2014 | 1.920 | 1.980 | 1.891 | 1.920 | 167,805 | -0.01(-0.52%) |
Sep 17, 2014 | 1.860 | 1.990 | 1.860 | 1.930 | 256,030 | +0.06(+3.21%) |
Sep 16, 2014 | 1.860 | 1.890 | 1.850 | 1.870 | 184,469 | +0.01(+0.54%) |
Sep 15, 2014 | 1.910 | 1.910 | 1.830 | 1.860 | 395,945 | -0.06(-3.12%) |
Sep 12, 2014 | 1.950 | 1.990 | 1.900 | 1.920 | 284,249 | -0.01(-0.52%) |
Sep 11, 2014 | 1.970 | 1.970 | 1.900 | 1.930 | 209,362 | -0.04(-2.03%) |
Sep 10, 2014 | 1.980 | 1.980 | 1.940 | 1.970 | 312,370 | +0.01(+0.51%) |
Sep 09, 2014 | 2.060 | 2.090 | 1.930 | 1.960 | 522,547 | -0.10(-4.85%) |
Sep 08, 2014 | 2.040 | 2.090 | 2.010 | 2.060 | 437,718 | +0.03(+1.48%) |
Sep 05, 2014 | 2.020 | 2.082 | 1.990 | 2.030 | 537,931 | -0.01(-0.49%) |
Sep 04, 2014 | 2.130 | 2.150 | 2.025 | 2.040 | 929,614 | -0.08(-3.77%) |
Sep 03, 2014 | 2.200 | 2.220 | 2.100 | 2.120 | 489,909 | -0.05(-2.30%) |
Sep 02, 2014 | 2.050 | 2.250 | 2.050 | 2.170 | 1,977,497 | +0.12(+5.85%) |
Aug 29, 2014 | 2.070 | 2.050 | 2.050 | 2.050 | 834,800 | -0.03(-1.44%) |
Aug 28, 2014 | 2.060 | 2.090 | 2.020 | 2.080 | 225,357 | +0.03(+1.46%) |
Aug 27, 2014 | 2.040 | 2.100 | 2.040 | 2.050 | 496,953 | -0.01(-0.49%) |
Aug 26, 2014 | 2.030 | 2.120 | 1.990 | 2.060 | 715,420 | +0.02(+0.98%) |
Aug 25, 2014 | 2.060 | 2.110 | 2.010 | 2.040 | 340,741 | -0.01(-0.48%) |
Aug 22, 2014 | 2.050 | 2.050 | 1.990 | 2.050 | 295,152 | -0.03(-1.45%) |
Aug 21, 2014 | 2.080 | 2.100 | 2.050 | 2.080 | 232,013 | -0.02(-0.95%) |
Aug 20, 2014 | 2.040 | 2.150 | 2.000 | 2.100 | 1,189,335 | +0.06(+2.94%) |
Aug 19, 2014 | 1.990 | 2.080 | 1.950 | 2.040 | 672,629 | +0.06(+3.03%) |
Aug 18, 2014 | 1.970 | 1.990 | 1.920 | 1.980 | 312,791 | +0.01(+0.51%) |
Aug 15, 2014 | 2.000 | 2.030 | 1.990 | 1.970 | 192,141 | -0.01(-0.51%) |
Aug 14, 2014 | 1.950 | 2.020 | 1.950 | 1.980 | 260,463 | +0.02(+1.02%) |
Aug 13, 2014 | 1.960 | 2.020 | 1.900 | 1.960 | 337,545 | -0.01(-0.51%) |
Aug 12, 2014 | 2.000 | 2.028 | 1.960 | 1.970 | 151,320 | -0.05(-2.48%) |
Aug 11, 2014 | 1.960 | 2.090 | 1.960 | 2.020 | 518,413 | +0.08(+4.12%) |
Aug 08, 2014 | 1.940 | 1.950 | 1.850 | 1.940 | 303,744 | +0.01(+0.52%) |
Aug 07, 2014 | 1.850 | 1.977 | 1.830 | 1.930 | 488,072 | +0.13(+7.22%) |
Aug 06, 2014 | 1.900 | 1.900 | 1.750 | 1.800 | 922,678 | -0.06(-3.23%) |
Aug 05, 2014 | 1.880 | 1.940 | 1.830 | 1.860 | 423,392 | -0.01(-0.53%) |
Aug 04, 2014 | 2.010 | 2.030 | 1.823 | 1.870 | 690,679 | -0.15(-7.43%) |