Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.856 | 2.875 | 2.828 | 2.875 | 247,247 | +0.03(+0.96%) |
Oct 30, 2014 | 2.856 | 2.860 | 2.820 | 2.848 | 135,450 | -0.01(-0.27%) |
Oct 29, 2014 | 2.828 | 2.852 | 2.828 | 2.856 | 197,712 | +0.00(+0.14%) |
Oct 28, 2014 | 2.863 | 2.875 | 2.844 | 2.852 | 227,126 | +0.01(+0.28%) |
Oct 27, 2014 | 2.856 | 2.848 | 2.848 | 2.844 | 192,860 | -0.00(-0.14%) |
Oct 24, 2014 | 2.840 | 2.863 | 2.836 | 2.848 | 132,017 | +0.00(+0.14%) |
Oct 23, 2014 | 2.883 | 2.887 | 2.836 | 2.844 | 209,116 | -0.03(-1.09%) |
Oct 22, 2014 | 2.883 | 2.883 | 2.828 | 2.875 | 213,109 | -0.01(-0.27%) |
Oct 21, 2014 | 2.879 | 2.887 | 2.856 | 2.883 | 226,581 | -0.00(-0.14%) |
Oct 20, 2014 | 2.813 | 2.887 | 2.813 | 2.887 | 252,423 | +0.06(+2.07%) |
Oct 17, 2014 | 2.755 | 2.848 | 2.755 | 2.828 | 496,564 | +0.08(+2.97%) |
Oct 16, 2014 | 2.638 | 2.755 | 2.623 | 2.747 | 444,897 | +0.09(+3.36%) |
Oct 15, 2014 | 2.658 | 2.704 | 2.607 | 2.658 | 1,113,039 | -0.01(-0.44%) |
Oct 14, 2014 | 2.696 | 2.724 | 2.638 | 2.669 | 758,459 | -0.03(-1.01%) |
Oct 13, 2014 | 2.743 | 2.755 | 2.685 | 2.696 | 532,570 | -0.03(-1.28%) |
Oct 10, 2014 | 2.778 | 2.797 | 2.716 | 2.731 | 544,238 | -0.07(-2.49%) |
Oct 09, 2014 | 2.832 | 2.848 | 2.778 | 2.801 | 535,972 | -0.05(-1.63%) |
Oct 08, 2014 | 2.855 | 2.855 | 2.801 | 2.848 | 304,378 | +0.02(+0.55%) |
Oct 07, 2014 | 2.817 | 2.832 | 2.801 | 2.832 | 139,752 | +0.00(+0.14%) |
Oct 06, 2014 | 2.867 | 2.867 | 2.813 | 2.828 | 182,315 | -0.02(-0.55%) |
Oct 03, 2014 | 2.801 | 2.855 | 2.786 | 2.844 | 225,660 | +0.04(+1.52%) |
Oct 02, 2014 | 2.766 | 2.801 | 2.751 | 2.801 | 344,099 | +0.04(+1.40%) |
Oct 01, 2014 | 2.762 | 2.776 | 2.733 | 2.762 | 349,200 | +0.00(+0.14%) |
Sep 30, 2014 | 2.828 | 2.832 | 2.747 | 2.758 | 687,326 | -0.06(-2.20%) |
Sep 29, 2014 | 2.821 | 2.842 | 2.801 | 2.821 | 261,168 | +0.00(+0.00%) |
Sep 26, 2014 | 2.813 | 2.832 | 2.813 | 2.821 | 192,345 | +0.01(+0.28%) |
Sep 25, 2014 | 2.821 | 2.828 | 2.801 | 2.813 | 222,714 | -0.02(-0.55%) |
Sep 24, 2014 | 2.828 | 2.840 | 2.801 | 2.828 | 429,666 | +0.00(+0.00%) |
Sep 23, 2014 | 2.848 | 2.848 | 2.813 | 2.828 | 306,474 | -0.02(-0.55%) |
Sep 22, 2014 | 2.848 | 2.863 | 2.821 | 2.844 | 285,176 | -0.00(-0.14%) |
Sep 19, 2014 | 2.914 | 2.916 | 2.848 | 2.848 | 514,117 | -0.07(-2.26%) |
Sep 18, 2014 | 2.949 | 2.949 | 2.910 | 2.914 | 190,664 | -0.03(-0.92%) |
Sep 17, 2014 | 2.933 | 2.960 | 2.933 | 2.941 | 220,471 | -0.00(-0.13%) |
Sep 16, 2014 | 2.937 | 2.956 | 2.925 | 2.945 | 516,163 | +0.02(+0.53%) |
Sep 15, 2014 | 2.948 | 2.948 | 2.925 | 2.929 | 221,843 | -0.01(-0.26%) |
Sep 12, 2014 | 2.941 | 2.948 | 2.925 | 2.937 | 230,951 | +0.00(+0.13%) |
Sep 11, 2014 | 2.941 | 2.945 | 2.929 | 2.933 | 184,770 | -0.02(-0.52%) |
Sep 10, 2014 | 2.960 | 2.968 | 2.929 | 2.948 | 173,752 | +0.00(+0.13%) |
Sep 09, 2014 | 2.941 | 2.983 | 2.933 | 2.945 | 181,554 | -0.01(-0.39%) |
Sep 08, 2014 | 2.945 | 2.979 | 2.925 | 2.956 | 183,276 | +0.01(+0.39%) |
Sep 05, 2014 | 2.941 | 2.968 | 2.925 | 2.945 | 212,664 | -0.02(-0.52%) |
Sep 04, 2014 | 2.960 | 2.964 | 2.941 | 2.960 | 263,056 | +0.02(+0.52%) |
Sep 03, 2014 | 2.964 | 2.964 | 2.937 | 2.945 | 195,913 | -0.00(-0.13%) |
Sep 02, 2014 | 2.937 | 2.964 | 2.937 | 2.948 | 194,975 | -0.01(-0.26%) |
Aug 29, 2014 | 2.937 | 2.956 | 2.956 | 2.956 | 364,230 | +0.03(+1.19%) |
Aug 28, 2014 | 2.922 | 2.948 | 2.910 | 2.922 | 179,010 | -0.02(-0.52%) |
Aug 27, 2014 | 2.945 | 2.945 | 2.920 | 2.937 | 226,688 | +0.00(+0.13%) |
Aug 26, 2014 | 2.945 | 2.960 | 2.925 | 2.933 | 170,274 | -0.00(-0.13%) |
Aug 25, 2014 | 2.941 | 2.945 | 2.914 | 2.937 | 272,586 | +0.01(+0.39%) |
Aug 22, 2014 | 2.964 | 2.964 | 2.902 | 2.925 | 226,828 | -0.04(-1.30%) |
Aug 21, 2014 | 2.952 | 2.968 | 2.945 | 2.964 | 182,060 | +0.02(+0.79%) |
Aug 20, 2014 | 2.925 | 2.956 | 2.910 | 2.941 | 284,952 | +0.02(+0.53%) |
Aug 19, 2014 | 2.925 | 2.925 | 2.895 | 2.925 | 451,061 | +0.00(+0.00%) |
Aug 18, 2014 | 2.906 | 2.925 | 2.906 | 2.925 | 318,608 | +0.02(+0.80%) |
Aug 15, 2014 | 2.898 | 2.914 | 2.864 | 2.902 | 461,833 | +0.03(+0.93%) |
Aug 14, 2014 | 2.887 | 2.891 | 2.849 | 2.876 | 271,811 | -0.01(-0.40%) |
Aug 13, 2014 | 2.872 | 2.902 | 2.856 | 2.887 | 350,265 | +0.02(+0.80%) |
Aug 12, 2014 | 2.837 | 2.864 | 2.818 | 2.864 | 507,198 | +0.06(+2.04%) |
Aug 11, 2014 | 2.807 | 2.834 | 2.807 | 2.807 | 264,149 | +0.01(+0.27%) |
Aug 08, 2014 | 2.792 | 2.814 | 2.788 | 2.799 | 314,290 | +0.01(+0.41%) |
Aug 07, 2014 | 2.811 | 2.826 | 2.788 | 2.788 | 289,144 | -0.01(-0.27%) |
Aug 06, 2014 | 2.788 | 2.823 | 2.788 | 2.795 | 245,149 | +0.01(+0.27%) |
Aug 05, 2014 | 2.803 | 2.822 | 2.788 | 2.788 | 419,066 | -0.01(-0.27%) |
Aug 04, 2014 | 2.822 | 2.830 | 2.792 | 2.795 | 363,044 | -0.03(-1.21%) |