Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.228 | 3.228 | 3.109 | 3.190 | 1,000,542 | +0.06(+1.99%) |
Oct 30, 2014 | 3.137 | 3.183 | 3.113 | 3.128 | 1,193,584 | -0.05(-1.51%) |
Oct 29, 2014 | 3.037 | 3.171 | 3.037 | 3.176 | 2,922,162 | +0.16(+5.24%) |
Oct 28, 2014 | 2.898 | 3.027 | 2.893 | 3.018 | 4,443,588 | +0.15(+5.35%) |
Oct 27, 2014 | 2.898 | 2.931 | 2.931 | 2.864 | 712,871 | -0.07(-2.29%) |
Oct 24, 2014 | 2.908 | 2.936 | 2.874 | 2.931 | 655,276 | +0.03(+1.16%) |
Oct 23, 2014 | 2.917 | 2.955 | 2.855 | 2.898 | 1,704,387 | +0.02(+0.67%) |
Oct 22, 2014 | 3.037 | 3.042 | 2.876 | 2.879 | 1,286,822 | -0.15(-4.91%) |
Oct 21, 2014 | 2.951 | 3.066 | 2.951 | 3.027 | 1,064,820 | +0.10(+3.44%) |
Oct 20, 2014 | 2.951 | 2.975 | 2.917 | 2.927 | 928,676 | -0.02(-0.81%) |
Oct 17, 2014 | 3.013 | 3.046 | 2.888 | 2.951 | 3,330,294 | +0.06(+1.99%) |
Oct 16, 2014 | 2.802 | 2.948 | 2.780 | 2.893 | 3,373,542 | +0.03(+1.17%) |
Oct 15, 2014 | 2.620 | 2.869 | 2.606 | 2.860 | 3,026,197 | +0.20(+7.57%) |
Oct 14, 2014 | 2.548 | 2.663 | 2.491 | 2.658 | 2,795,053 | +0.12(+4.72%) |
Oct 13, 2014 | 2.678 | 2.706 | 2.529 | 2.539 | 2,818,151 | -0.11(-4.16%) |
Oct 10, 2014 | 2.644 | 2.730 | 2.591 | 2.649 | 2,953,097 | -0.02(-0.72%) |
Oct 09, 2014 | 2.788 | 2.807 | 2.644 | 2.668 | 2,004,460 | -0.12(-4.46%) |
Oct 08, 2014 | 2.821 | 2.821 | 2.625 | 2.793 | 2,809,042 | -0.04(-1.35%) |
Oct 07, 2014 | 2.936 | 2.936 | 2.826 | 2.831 | 1,046,701 | -0.12(-4.06%) |
Oct 06, 2014 | 2.994 | 3.032 | 2.912 | 2.951 | 1,082,707 | -0.05(-1.60%) |
Oct 03, 2014 | 3.061 | 3.061 | 2.975 | 2.999 | 1,276,156 | -0.03(-1.11%) |
Oct 02, 2014 | 3.075 | 3.080 | 2.955 | 3.032 | 2,619,361 | -0.05(-1.71%) |
Oct 01, 2014 | 2.960 | 3.135 | 2.941 | 3.085 | 4,112,529 | +0.13(+4.55%) |
Sep 30, 2014 | 2.931 | 2.970 | 2.898 | 2.951 | 3,966,068 | +0.02(+0.82%) |
Sep 29, 2014 | 2.931 | 2.989 | 2.903 | 2.927 | 1,383,699 | -0.05(-1.61%) |
Sep 26, 2014 | 2.941 | 2.994 | 2.879 | 2.975 | 2,359,482 | +0.05(+1.80%) |
Sep 25, 2014 | 3.042 | 3.056 | 2.917 | 2.922 | 4,179,531 | -0.11(-3.79%) |
Sep 24, 2014 | 3.022 | 3.042 | 2.927 | 3.037 | 2,280,129 | +0.02(+0.79%) |
Sep 23, 2014 | 3.018 | 3.042 | 2.975 | 3.013 | 1,779,575 | -0.01(-0.47%) |
Sep 22, 2014 | 3.195 | 3.204 | 3.018 | 3.027 | 1,370,393 | -0.20(-6.09%) |
Sep 19, 2014 | 3.281 | 3.315 | 3.142 | 3.224 | 3,369,269 | -0.05(-1.61%) |
Sep 18, 2014 | 3.296 | 3.310 | 3.238 | 3.276 | 1,816,395 | -0.00(-0.15%) |
Sep 17, 2014 | 3.310 | 3.343 | 3.257 | 3.281 | 2,229,549 | -0.02(-0.58%) |
Sep 16, 2014 | 3.324 | 3.324 | 3.248 | 3.300 | 2,157,156 | -0.04(-1.15%) |
Sep 15, 2014 | 3.262 | 3.348 | 3.219 | 3.339 | 2,187,354 | +0.07(+2.05%) |
Sep 12, 2014 | 3.334 | 3.360 | 3.257 | 3.272 | 1,197,710 | -0.04(-1.16%) |
Sep 11, 2014 | 3.310 | 3.329 | 3.183 | 3.310 | 2,653,585 | -0.03(-0.86%) |
Sep 10, 2014 | 3.085 | 3.401 | 3.070 | 3.339 | 3,578,854 | +0.28(+9.08%) |
Sep 09, 2014 | 3.094 | 3.099 | 3.032 | 3.061 | 705,354 | -0.03(-1.08%) |
Sep 08, 2014 | 3.003 | 3.099 | 2.994 | 3.094 | 825,627 | +0.09(+3.03%) |
Sep 05, 2014 | 3.018 | 3.054 | 2.975 | 3.003 | 2,371,037 | -0.04(-1.42%) |
Sep 04, 2014 | 3.128 | 3.113 | 3.027 | 3.046 | 5,171,332 | -0.07(-2.15%) |
Sep 03, 2014 | 3.237 | 3.252 | 3.104 | 3.113 | 866,523 | -0.12(-3.69%) |
Sep 02, 2014 | 3.338 | 3.338 | 3.233 | 3.233 | 913,544 | -0.11(-3.29%) |
Aug 29, 2014 | 3.400 | 3.342 | 3.342 | 3.342 | 1,071,000 | -0.06(-1.82%) |
Aug 28, 2014 | 3.438 | 3.505 | 3.390 | 3.405 | 791,641 | -0.05(-1.38%) |
Aug 27, 2014 | 3.533 | 3.533 | 3.438 | 3.452 | 441,455 | -0.09(-2.43%) |
Aug 26, 2014 | 3.467 | 3.553 | 3.443 | 3.538 | 553,540 | +0.09(+2.49%) |
Aug 25, 2014 | 3.514 | 3.529 | 3.443 | 3.452 | 191,058 | -0.04(-1.09%) |
Aug 22, 2014 | 3.467 | 3.495 | 3.433 | 3.491 | 560,317 | +0.02(+0.55%) |
Aug 21, 2014 | 3.462 | 3.491 | 3.405 | 3.471 | 382,996 | +0.01(+0.28%) |
Aug 20, 2014 | 3.443 | 3.505 | 3.443 | 3.462 | 467,267 | +0.01(+0.42%) |
Aug 19, 2014 | 3.533 | 3.533 | 3.438 | 3.448 | 443,374 | -0.10(-2.70%) |
Aug 18, 2014 | 3.467 | 3.538 | 3.438 | 3.543 | 671,040 | +0.09(+2.63%) |
Aug 15, 2014 | 3.519 | 3.524 | 3.381 | 3.452 | 614,248 | -0.03(-0.82%) |
Aug 14, 2014 | 3.295 | 3.524 | 3.276 | 3.481 | 1,275,617 | +0.20(+5.96%) |
Aug 13, 2014 | 3.214 | 3.300 | 3.204 | 3.285 | 599,814 | +0.08(+2.53%) |
Aug 12, 2014 | 3.151 | 3.218 | 3.142 | 3.204 | 1,141,652 | +0.06(+1.82%) |
Aug 11, 2014 | 3.089 | 3.180 | 3.051 | 3.147 | 564,775 | +0.05(+1.54%) |
Aug 08, 2014 | 3.070 | 3.099 | 3.027 | 3.099 | 247,978 | +0.02(+0.62%) |
Aug 07, 2014 | 3.137 | 3.161 | 3.066 | 3.080 | 559,642 | -0.06(-1.83%) |
Aug 06, 2014 | 3.104 | 3.151 | 3.027 | 3.137 | 707,119 | +0.02(+0.61%) |
Aug 05, 2014 | 3.104 | 3.123 | 3.066 | 3.118 | 577,724 | +0.01(+0.46%) |
Aug 04, 2014 | 3.128 | 3.128 | 3.046 | 3.104 | 524,375 | +0.02(+0.78%) |