Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.650 | 2.730 | 2.500 | 2.640 | 106,842 | -0.01(-0.38%) |
Oct 30, 2014 | 2.640 | 2.750 | 2.600 | 2.650 | 34,700 | -0.04(-1.30%) |
Oct 29, 2014 | 2.810 | 2.810 | 2.640 | 2.685 | 68,210 | -0.09(-3.42%) |
Oct 28, 2014 | 2.820 | 2.830 | 2.780 | 2.780 | 20,121 | -0.05(-1.77%) |
Oct 27, 2014 | 2.860 | 2.830 | 2.790 | 2.830 | 12,455 | +0.00(+0.00%) |
Oct 24, 2014 | 2.830 | 2.860 | 2.800 | 2.830 | 12,445 | -0.02(-0.70%) |
Oct 23, 2014 | 2.900 | 2.900 | 2.830 | 2.850 | 10,461 | +0.00(+0.00%) |
Oct 22, 2014 | 2.760 | 2.880 | 2.760 | 2.850 | 9,155 | -0.05(-1.72%) |
Oct 21, 2014 | 2.940 | 2.940 | 2.880 | 2.900 | 1,599 | +0.02(+0.69%) |
Oct 20, 2014 | 2.960 | 2.960 | 2.880 | 2.880 | 12,450 | -0.05(-1.71%) |
Oct 17, 2014 | 2.930 | 2.940 | 2.910 | 2.930 | 1,790 | +0.04(+1.38%) |
Oct 16, 2014 | 2.880 | 2.940 | 2.840 | 2.890 | 5,550 | -0.02(-0.69%) |
Oct 15, 2014 | 2.870 | 2.930 | 2.800 | 2.910 | 12,523 | +0.05(+1.75%) |
Oct 14, 2014 | 2.950 | 3.010 | 2.790 | 2.860 | 31,239 | -0.04(-1.38%) |
Oct 13, 2014 | 2.900 | 2.940 | 2.880 | 2.900 | 2,000 | -0.03(-1.02%) |
Oct 10, 2014 | 2.900 | 2.950 | 2.880 | 2.930 | 14,687 | +0.03(+1.03%) |
Oct 09, 2014 | 2.970 | 2.990 | 2.850 | 2.900 | 41,044 | -0.10(-3.33%) |
Oct 08, 2014 | 2.940 | 3.000 | 2.905 | 3.000 | 24,544 | +0.12(+4.24%) |
Oct 07, 2014 | 2.870 | 2.930 | 2.860 | 2.878 | 17,165 | +0.01(+0.28%) |
Oct 06, 2014 | 2.960 | 2.980 | 2.870 | 2.870 | 6,749 | +0.01(+0.35%) |
Oct 03, 2014 | 2.920 | 2.970 | 2.850 | 2.860 | 8,621 | -0.03(-1.04%) |
Oct 02, 2014 | 2.880 | 2.950 | 2.880 | 2.890 | 12,135 | -0.03(-1.03%) |
Oct 01, 2014 | 3.010 | 3.010 | 2.870 | 2.920 | 18,669 | -0.13(-4.26%) |
Sep 30, 2014 | 3.070 | 3.100 | 3.000 | 3.050 | 19,765 | +0.03(+0.99%) |
Sep 29, 2014 | 3.000 | 3.030 | 2.970 | 3.020 | 8,156 | -0.02(-0.66%) |
Sep 26, 2014 | 2.970 | 3.060 | 2.970 | 3.040 | 15,324 | +0.08(+2.70%) |
Sep 25, 2014 | 2.950 | 2.960 | 2.910 | 2.960 | 13,918 | +0.02(+0.68%) |
Sep 24, 2014 | 2.930 | 2.950 | 2.880 | 2.940 | 2,987 | +0.03(+1.03%) |
Sep 23, 2014 | 2.870 | 2.950 | 2.870 | 2.910 | 6,482 | +0.03(+1.04%) |
Sep 22, 2014 | 2.970 | 2.992 | 2.840 | 2.880 | 38,768 | -0.12(-4.00%) |
Sep 19, 2014 | 3.100 | 3.100 | 3.010 | 3.000 | 47,204 | -0.09(-2.91%) |
Sep 18, 2014 | 3.090 | 3.100 | 3.010 | 3.090 | 17,108 | -0.01(-0.32%) |
Sep 17, 2014 | 3.090 | 3.100 | 3.060 | 3.100 | 12,676 | +0.03(+0.98%) |
Sep 16, 2014 | 3.090 | 3.100 | 3.040 | 3.070 | 8,249 | -0.02(-0.65%) |
Sep 15, 2014 | 3.080 | 3.120 | 3.040 | 3.090 | 12,735 | +0.07(+2.32%) |
Sep 12, 2014 | 3.100 | 3.130 | 3.010 | 3.020 | 28,544 | -0.07(-2.27%) |
Sep 11, 2014 | 3.130 | 3.170 | 3.050 | 3.090 | 21,987 | -0.08(-2.52%) |
Sep 10, 2014 | 3.070 | 3.200 | 3.070 | 3.170 | 16,547 | +0.07(+2.26%) |
Sep 09, 2014 | 3.100 | 3.140 | 3.030 | 3.100 | 24,158 | +0.01(+0.32%) |
Sep 08, 2014 | 3.020 | 3.120 | 3.020 | 3.090 | 15,500 | +0.04(+1.31%) |
Sep 05, 2014 | 3.060 | 3.080 | 3.030 | 3.050 | 2,474 | -0.05(-1.61%) |
Sep 04, 2014 | 3.090 | 3.100 | 3.040 | 3.100 | 28,141 | +0.06(+1.97%) |
Sep 03, 2014 | 3.040 | 3.090 | 3.040 | 3.040 | 6,111 | -0.04(-1.30%) |
Sep 02, 2014 | 3.090 | 3.090 | 3.070 | 3.080 | 2,210 | -0.02(-0.65%) |
Aug 29, 2014 | 3.140 | 3.100 | 3.100 | 3.100 | 16,100 | -0.02(-0.64%) |
Aug 28, 2014 | 3.060 | 3.120 | 3.040 | 3.120 | 20,909 | +0.03(+0.97%) |
Aug 27, 2014 | 3.090 | 3.180 | 3.030 | 3.090 | 16,564 | -0.05(-1.59%) |
Aug 26, 2014 | 3.100 | 3.190 | 3.090 | 3.140 | 14,984 | +0.01(+0.32%) |
Aug 25, 2014 | 3.190 | 3.190 | 3.090 | 3.130 | 13,129 | -0.02(-0.63%) |
Aug 22, 2014 | 3.190 | 3.230 | 3.120 | 3.150 | 9,875 | -0.01(-0.32%) |
Aug 21, 2014 | 3.100 | 3.180 | 3.060 | 3.160 | 8,653 | +0.04(+1.28%) |
Aug 20, 2014 | 3.180 | 3.220 | 3.100 | 3.120 | 19,329 | -0.04(-1.27%) |
Aug 19, 2014 | 3.026 | 3.170 | 3.010 | 3.160 | 17,108 | -0.02(-0.63%) |
Aug 18, 2014 | 3.220 | 3.240 | 3.150 | 3.180 | 15,695 | +0.04(+1.27%) |
Aug 15, 2014 | 3.110 | 3.110 | 3.110 | 3.140 | 8,982 | +0.00(+0.00%) |
Aug 14, 2014 | 3.067 | 3.150 | 3.067 | 3.140 | 2,223 | +0.01(+0.32%) |
Aug 13, 2014 | 3.040 | 3.300 | 3.040 | 3.130 | 40,187 | +0.12(+3.99%) |
Aug 12, 2014 | 3.060 | 3.090 | 2.950 | 3.010 | 12,771 | +0.00(+0.00%) |
Aug 11, 2014 | 3.087 | 3.087 | 3.000 | 3.010 | 6,425 | -0.01(-0.33%) |
Aug 08, 2014 | 3.090 | 3.090 | 3.040 | 3.020 | 4,881 | -0.04(-1.31%) |
Aug 07, 2014 | 3.060 | 3.070 | 2.950 | 3.060 | 48,851 | +0.04(+1.32%) |
Aug 06, 2014 | 3.010 | 3.080 | 3.000 | 3.020 | 7,788 | -0.02(-0.66%) |
Aug 05, 2014 | 3.030 | 3.090 | 3.000 | 3.040 | 24,862 | -0.04(-1.30%) |
Aug 04, 2014 | 2.950 | 3.080 | 2.940 | 3.080 | 32,832 | +0.13(+4.40%) |