Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.912 | 2.922 | 2.895 | 2.895 | 4,784 | +0.04(+1.25%) |
Oct 29, 2014 | 2.797 | 2.859 | 2.859 | 2.859 | 1,122 | +0.01(+0.31%) |
Oct 28, 2014 | 2.868 | 2.891 | 2.850 | 2.850 | 7,073 | -0.01(-0.31%) |
Oct 27, 2014 | 2.868 | 2.850 | 2.831 | 2.859 | 898 | +0.01(+0.31%) |
Oct 24, 2014 | 2.783 | 2.864 | 2.779 | 2.850 | 1,295 | +0.04(+1.27%) |
Oct 23, 2014 | 2.815 | 2.815 | 2.770 | 2.815 | 2,783 | -0.00(-0.00%) |
Oct 22, 2014 | 2.783 | 2.815 | 2.783 | 2.815 | 394 | +0.04(+1.28%) |
Oct 21, 2014 | 2.797 | 2.815 | 2.770 | 2.779 | 2,587 | -0.04(-1.58%) |
Oct 20, 2014 | 2.831 | 2.831 | 2.797 | 2.824 | 2,373 | +0.00(+0.16%) |
Oct 17, 2014 | 2.797 | 2.823 | 2.797 | 2.819 | 5,326 | -0.01(-0.47%) |
Oct 16, 2014 | 2.850 | 2.850 | 2.832 | 2.832 | 983 | -0.02(-0.62%) |
Oct 15, 2014 | 2.868 | 2.868 | 2.850 | 2.850 | 5,894 | -0.00(-0.10%) |
Oct 14, 2014 | 2.850 | 2.850 | 2.797 | 2.853 | 3,396 | +0.00(+0.00%) |
Oct 13, 2014 | 2.850 | 2.853 | 2.850 | 2.853 | 1,899 | +0.00(+0.10%) |
Oct 10, 2014 | 2.832 | 2.850 | 2.806 | 2.850 | 3,812 | -0.01(-0.31%) |
Oct 09, 2014 | 2.815 | 2.859 | 2.770 | 2.859 | 3,325 | +0.10(+3.55%) |
Oct 08, 2014 | 2.761 | 2.761 | 2.752 | 2.761 | 4,685 | -0.04(-1.59%) |
Oct 07, 2014 | 2.761 | 2.806 | 2.761 | 2.806 | 827 | +0.04(+1.61%) |
Oct 06, 2014 | 2.806 | 2.806 | 2.752 | 2.761 | 8,797 | -0.04(-1.59%) |
Oct 03, 2014 | 2.806 | 2.868 | 2.806 | 2.806 | 5,391 | +0.00(+0.00%) |
Oct 02, 2014 | 2.834 | 2.843 | 2.806 | 2.806 | 2,139 | -0.03(-0.94%) |
Oct 01, 2014 | 2.824 | 2.832 | 2.824 | 2.832 | 355 | +0.00(+0.00%) |
Sep 30, 2014 | 2.832 | 2.832 | 2.824 | 2.832 | 561 | -0.05(-1.85%) |
Sep 29, 2014 | 2.815 | 2.886 | 2.815 | 2.886 | 1,571 | +0.08(+2.86%) |
Sep 26, 2014 | 2.815 | 2.815 | 2.806 | 2.806 | 1,908 | +0.00(+0.00%) |
Sep 25, 2014 | 2.924 | 2.930 | 2.779 | 2.806 | 8,773 | -0.14(-4.83%) |
Sep 24, 2014 | 2.806 | 2.948 | 2.806 | 2.948 | 3,608 | +0.20(+7.12%) |
Sep 22, 2014 | 2.770 | 2.752 | 2.752 | 2.752 | 175 | -0.01(-0.32%) |
Sep 19, 2014 | 2.761 | 2.761 | 2.761 | 2.761 | 215 | -0.02(-0.77%) |
Sep 18, 2014 | 2.752 | 2.797 | 2.752 | 2.783 | 2,244 | +0.03(+1.10%) |
Sep 17, 2014 | 2.761 | 2.761 | 2.752 | 2.752 | 491 | -0.04(-1.44%) |
Sep 16, 2014 | 2.752 | 2.793 | 2.752 | 2.793 | 709 | -0.07(-2.33%) |
Sep 15, 2014 | 2.824 | 2.859 | 2.824 | 2.859 | 749 | +0.04(+1.26%) |
Sep 12, 2014 | 2.841 | 2.841 | 2.752 | 2.824 | 1,972 | -0.02(-0.63%) |
Sep 11, 2014 | 2.743 | 2.841 | 2.743 | 2.841 | 378 | +0.08(+2.90%) |
Sep 10, 2014 | 2.752 | 2.761 | 2.743 | 2.761 | 453 | -0.11(-3.72%) |
Sep 09, 2014 | 2.743 | 2.868 | 2.743 | 2.868 | 993 | +0.13(+4.88%) |
Sep 08, 2014 | 2.850 | 2.850 | 2.717 | 2.734 | 9,636 | -0.12(-4.06%) |
Sep 05, 2014 | 2.850 | 2.850 | 2.850 | 2.850 | 112 | -0.04(-1.23%) |
Sep 04, 2014 | 2.922 | 3.091 | 2.841 | 2.886 | 12,188 | -0.05(-1.82%) |
Sep 03, 2014 | 2.850 | 2.939 | 2.850 | 2.939 | 3,238 | +0.09(+3.12%) |
Sep 02, 2014 | 2.797 | 2.939 | 2.797 | 2.850 | 7,048 | +0.00(+0.00%) |
Aug 29, 2014 | 2.824 | 2.850 | 2.850 | 2.850 | 8,757 | +0.02(+0.63%) |
Aug 28, 2014 | 2.948 | 2.948 | 2.832 | 2.832 | 2,317 | -0.04(-1.55%) |
Aug 27, 2014 | 2.939 | 3.117 | 2.877 | 2.877 | 15,449 | -0.05(-1.64%) |
Aug 26, 2014 | 2.886 | 3.456 | 2.851 | 2.925 | 63,428 | +0.07(+2.30%) |
Aug 25, 2014 | 2.708 | 2.859 | 2.708 | 2.859 | 449 | +0.00(+0.00%) |
Aug 21, 2014 | 2.761 | 2.859 | 2.859 | 2.859 | 3,031 | +0.01(+0.22%) |
Aug 20, 2014 | 2.815 | 2.817 | 2.817 | 2.853 | 224 | +0.04(+1.26%) |
Aug 15, 2014 | 2.779 | 2.817 | 2.817 | 2.817 | 336 | +0.03(+1.05%) |
Aug 14, 2014 | 2.850 | 2.877 | 2.788 | 2.788 | 13,279 | -0.05(-1.88%) |
Aug 13, 2014 | 2.813 | 2.877 | 2.743 | 2.841 | 3,706 | -0.01(-0.31%) |
Aug 12, 2014 | 2.734 | 2.850 | 2.734 | 2.850 | 875 | +0.02(+0.63%) |
Aug 11, 2014 | 2.708 | 2.859 | 2.708 | 2.832 | 39,888 | +0.12(+4.26%) |
Aug 08, 2014 | 2.699 | 2.699 | 2.699 | 2.717 | 15,984 | -0.06(-2.27%) |
Aug 05, 2014 | 2.806 | 2.780 | 2.780 | 2.780 | 898 | +0.01(+0.21%) |