Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.740 | 2.800 | 2.710 | 2.800 | 1,719,286 | +0.06(+2.19%) |
Oct 30, 2014 | 2.710 | 2.870 | 2.690 | 2.740 | 1,295,240 | -0.04(-1.44%) |
Oct 29, 2014 | 2.770 | 2.830 | 2.700 | 2.780 | 1,984,576 | -0.21(-7.02%) |
Oct 28, 2014 | 2.790 | 3.000 | 2.790 | 2.990 | 1,275,642 | +0.20(+7.17%) |
Oct 27, 2014 | 2.830 | 2.830 | 2.830 | 2.790 | 595,573 | -0.04(-1.41%) |
Oct 24, 2014 | 2.840 | 2.880 | 2.820 | 2.830 | 533,885 | -0.04(-1.39%) |
Oct 23, 2014 | 2.840 | 2.930 | 2.800 | 2.870 | 810,867 | +0.07(+2.50%) |
Oct 22, 2014 | 2.910 | 2.950 | 2.800 | 2.800 | 496,189 | -0.07(-2.44%) |
Oct 21, 2014 | 2.930 | 2.930 | 2.850 | 2.870 | 649,197 | +0.00(+0.00%) |
Oct 20, 2014 | 2.750 | 2.890 | 2.700 | 2.870 | 694,290 | +0.09(+3.24%) |
Oct 17, 2014 | 2.940 | 2.980 | 2.740 | 2.780 | 803,987 | -0.07(-2.46%) |
Oct 16, 2014 | 2.610 | 2.850 | 2.610 | 2.850 | 781,868 | +0.14(+5.17%) |
Oct 15, 2014 | 2.640 | 2.750 | 2.610 | 2.710 | 1,058,266 | -0.03(-1.09%) |
Oct 14, 2014 | 2.550 | 2.830 | 2.500 | 2.740 | 1,912,173 | +0.24(+9.60%) |
Oct 13, 2014 | 2.650 | 2.730 | 2.500 | 2.500 | 930,323 | -0.20(-7.41%) |
Oct 10, 2014 | 2.800 | 2.860 | 2.610 | 2.700 | 1,591,326 | -0.14(-4.93%) |
Oct 09, 2014 | 3.050 | 3.110 | 2.810 | 2.840 | 1,915,685 | -0.13(-4.38%) |
Oct 08, 2014 | 2.910 | 3.000 | 2.850 | 2.970 | 1,394,532 | +0.05(+1.71%) |
Oct 07, 2014 | 3.070 | 3.070 | 2.910 | 2.920 | 789,455 | -0.18(-5.81%) |
Oct 06, 2014 | 3.150 | 3.150 | 3.010 | 3.100 | 602,609 | +0.00(+0.00%) |
Oct 03, 2014 | 3.170 | 3.170 | 3.090 | 3.100 | 415,641 | -0.04(-1.27%) |
Oct 02, 2014 | 3.050 | 3.140 | 2.990 | 3.140 | 861,745 | +0.12(+3.97%) |
Oct 01, 2014 | 3.200 | 3.230 | 2.990 | 3.020 | 1,336,411 | -0.21(-6.50%) |
Sep 30, 2014 | 3.310 | 3.390 | 3.220 | 3.230 | 1,299,082 | +0.05(+1.57%) |
Sep 29, 2014 | 3.170 | 3.250 | 3.100 | 3.180 | 2,517,339 | +0.01(+0.32%) |
Sep 26, 2014 | 3.120 | 3.200 | 3.110 | 3.170 | 860,393 | +0.08(+2.59%) |
Sep 25, 2014 | 3.140 | 3.160 | 3.090 | 3.090 | 1,152,382 | -0.07(-2.22%) |
Sep 24, 2014 | 3.120 | 3.170 | 3.040 | 3.160 | 1,657,869 | +0.06(+1.94%) |
Sep 23, 2014 | 2.970 | 3.150 | 2.880 | 3.100 | 3,290,636 | +0.11(+3.68%) |
Sep 22, 2014 | 3.150 | 3.170 | 2.950 | 2.990 | 2,475,536 | -0.18(-5.68%) |
Sep 19, 2014 | 3.250 | 3.270 | 3.130 | 3.170 | 2,992,944 | -0.09(-2.76%) |
Sep 18, 2014 | 3.220 | 3.290 | 3.220 | 3.260 | 995,318 | +0.03(+0.93%) |
Sep 17, 2014 | 3.350 | 3.380 | 3.230 | 3.230 | 612,348 | -0.05(-1.52%) |
Sep 16, 2014 | 3.220 | 3.320 | 3.170 | 3.280 | 1,314,940 | +0.14(+4.46%) |
Sep 15, 2014 | 3.400 | 3.440 | 3.020 | 3.140 | 3,764,180 | -0.27(-7.92%) |
Sep 12, 2014 | 3.460 | 3.470 | 3.400 | 3.410 | 768,920 | -0.04(-1.16%) |
Sep 11, 2014 | 3.370 | 3.490 | 3.370 | 3.450 | 648,868 | +0.04(+1.17%) |
Sep 10, 2014 | 3.430 | 3.450 | 3.370 | 3.410 | 728,387 | -0.01(-0.29%) |
Sep 09, 2014 | 3.490 | 3.490 | 3.410 | 3.420 | 857,914 | -0.14(-3.93%) |
Sep 08, 2014 | 3.510 | 3.630 | 3.505 | 3.560 | 1,403,183 | +0.02(+0.56%) |
Sep 05, 2014 | 3.540 | 3.640 | 3.400 | 3.540 | 1,807,686 | -0.05(-1.39%) |
Sep 04, 2014 | 3.720 | 3.780 | 3.570 | 3.590 | 1,230,651 | -0.14(-3.62%) |
Sep 03, 2014 | 3.840 | 3.840 | 3.710 | 3.725 | 629,408 | -0.09(-2.49%) |
Sep 02, 2014 | 3.810 | 3.880 | 3.760 | 3.820 | 634,694 | +0.03(+0.79%) |
Aug 29, 2014 | 3.800 | 3.790 | 3.790 | 3.790 | 619,000 | +0.01(+0.26%) |
Aug 28, 2014 | 3.810 | 3.829 | 3.760 | 3.780 | 814,331 | -0.08(-2.07%) |
Aug 27, 2014 | 3.870 | 3.900 | 3.830 | 3.860 | 768,319 | +0.00(+0.00%) |
Aug 26, 2014 | 3.930 | 3.930 | 3.840 | 3.860 | 813,659 | -0.03(-0.77%) |
Aug 25, 2014 | 3.870 | 3.950 | 3.840 | 3.890 | 1,236,633 | +0.09(+2.37%) |
Aug 22, 2014 | 3.770 | 3.856 | 3.720 | 3.800 | 1,428,797 | +0.04(+1.06%) |
Aug 21, 2014 | 3.850 | 3.862 | 3.700 | 3.760 | 1,667,459 | -0.11(-2.84%) |
Aug 20, 2014 | 3.960 | 3.960 | 3.860 | 3.870 | 1,223,580 | -0.05(-1.28%) |
Aug 19, 2014 | 3.990 | 4.020 | 3.910 | 3.920 | 1,548,618 | -0.05(-1.26%) |
Aug 18, 2014 | 4.020 | 4.040 | 3.960 | 3.970 | 1,235,440 | -0.02(-0.50%) |
Aug 15, 2014 | 4.100 | 4.100 | 3.920 | 3.990 | 1,298,295 | -0.09(-2.21%) |
Aug 14, 2014 | 4.170 | 4.190 | 4.040 | 4.080 | 2,517,661 | +0.08(+2.00%) |
Aug 13, 2014 | 3.960 | 4.000 | 3.910 | 4.000 | 1,033,005 | +0.06(+1.52%) |
Aug 12, 2014 | 3.990 | 4.050 | 3.900 | 3.940 | 1,060,305 | -0.07(-1.75%) |
Aug 11, 2014 | 4.010 | 4.050 | 3.985 | 4.010 | 1,069,618 | +0.06(+1.52%) |
Aug 08, 2014 | 3.950 | 4.020 | 3.930 | 3.950 | 1,239,746 | +0.02(+0.51%) |
Aug 07, 2014 | 3.940 | 4.080 | 3.910 | 3.930 | 1,268,208 | +0.00(+0.00%) |
Aug 06, 2014 | 3.890 | 3.958 | 3.870 | 3.930 | 973,768 | -0.01(-0.25%) |
Aug 05, 2014 | 3.990 | 4.020 | 3.870 | 3.940 | 1,279,732 | -0.08(-1.99%) |
Aug 04, 2014 | 4.010 | 4.120 | 3.950 | 4.020 | 1,131,708 | +0.01(+0.25%) |