Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 1.904 | 1.920 | 1.692 | 1.757 | 47,501,584 | -0.28(-13.65%) |
Oct 30, 2014 | 2.157 | 2.157 | 1.929 | 2.035 | 22,984,908 | -0.14(-6.39%) |
Oct 29, 2014 | 2.206 | 2.247 | 2.141 | 2.174 | 19,400,544 | -0.07(-2.92%) |
Oct 28, 2014 | 2.231 | 2.247 | 2.174 | 2.239 | 15,825,566 | +0.04(+1.86%) |
Oct 27, 2014 | 2.198 | 2.239 | 2.215 | 2.198 | 13,771,254 | -0.02(-0.74%) |
Oct 24, 2014 | 2.231 | 2.239 | 2.190 | 2.215 | 11,932,609 | -0.01(-0.37%) |
Oct 23, 2014 | 2.215 | 2.255 | 2.182 | 2.223 | 21,798,610 | -0.05(-2.16%) |
Oct 22, 2014 | 2.345 | 2.345 | 2.247 | 2.272 | 15,622,491 | -0.10(-4.14%) |
Oct 21, 2014 | 2.443 | 2.443 | 2.329 | 2.370 | 20,260,368 | -0.04(-1.69%) |
Oct 20, 2014 | 2.394 | 2.411 | 2.345 | 2.411 | 14,196,447 | +0.02(+0.68%) |
Oct 17, 2014 | 2.411 | 2.411 | 2.345 | 2.394 | 14,262,020 | -0.01(-0.34%) |
Oct 16, 2014 | 2.370 | 2.435 | 2.354 | 2.403 | 9,508,887 | +0.01(+0.34%) |
Oct 15, 2014 | 2.435 | 2.468 | 2.370 | 2.394 | 18,836,958 | -0.02(-0.68%) |
Oct 14, 2014 | 2.452 | 2.468 | 2.394 | 2.411 | 13,641,260 | -0.02(-0.67%) |
Oct 13, 2014 | 2.419 | 2.517 | 2.419 | 2.427 | 14,868,985 | +0.05(+2.06%) |
Oct 10, 2014 | 2.476 | 2.484 | 2.362 | 2.378 | 21,617,428 | -0.11(-4.28%) |
Oct 09, 2014 | 2.656 | 2.656 | 2.394 | 2.484 | 30,361,668 | -0.16(-5.88%) |
Oct 08, 2014 | 2.582 | 2.680 | 2.435 | 2.640 | 24,734,492 | +0.09(+3.53%) |
Oct 07, 2014 | 2.648 | 2.656 | 2.533 | 2.550 | 12,077,448 | -0.09(-3.41%) |
Oct 06, 2014 | 2.623 | 2.664 | 2.574 | 2.640 | 10,414,462 | +0.02(+0.94%) |
Oct 03, 2014 | 2.623 | 2.648 | 2.558 | 2.615 | 24,950,328 | -0.10(-3.61%) |
Oct 02, 2014 | 2.689 | 2.721 | 2.625 | 2.713 | 12,305,628 | +0.05(+1.84%) |
Oct 01, 2014 | 2.713 | 2.762 | 2.664 | 2.664 | 14,489,934 | -0.03(-1.21%) |
Sep 30, 2014 | 2.746 | 2.746 | 2.640 | 2.697 | 18,094,184 | -0.06(-2.08%) |
Sep 29, 2014 | 2.779 | 2.795 | 2.746 | 2.754 | 8,703,717 | -0.02(-0.59%) |
Sep 26, 2014 | 2.803 | 2.811 | 2.754 | 2.770 | 12,959,554 | -0.05(-1.74%) |
Sep 25, 2014 | 2.787 | 2.844 | 2.774 | 2.819 | 12,808,805 | +0.00(+0.00%) |
Sep 24, 2014 | 2.836 | 2.868 | 2.803 | 2.819 | 11,821,781 | -0.03(-1.15%) |
Sep 23, 2014 | 2.852 | 2.901 | 2.811 | 2.852 | 13,317,223 | +0.05(+1.75%) |
Sep 22, 2014 | 2.860 | 2.868 | 2.770 | 2.803 | 16,033,801 | -0.09(-3.11%) |
Sep 19, 2014 | 2.958 | 2.971 | 2.836 | 2.893 | 20,819,934 | -0.08(-2.75%) |
Sep 18, 2014 | 3.015 | 3.036 | 2.975 | 2.975 | 10,583,658 | -0.04(-1.36%) |
Sep 17, 2014 | 3.089 | 3.105 | 3.007 | 3.015 | 12,391,016 | -0.07(-2.12%) |
Sep 16, 2014 | 3.048 | 3.134 | 3.032 | 3.081 | 12,116,608 | +0.02(+0.80%) |
Sep 15, 2014 | 3.040 | 3.089 | 3.007 | 3.056 | 9,615,915 | +0.03(+1.08%) |
Sep 12, 2014 | 3.024 | 3.065 | 2.999 | 3.024 | 11,539,739 | -0.02(-0.80%) |
Sep 11, 2014 | 2.999 | 3.089 | 2.991 | 3.048 | 12,379,301 | +0.03(+1.08%) |
Sep 10, 2014 | 3.065 | 3.097 | 3.007 | 3.015 | 17,137,192 | -0.05(-1.60%) |
Sep 09, 2014 | 2.983 | 3.081 | 2.966 | 3.065 | 17,014,214 | +0.08(+2.74%) |
Sep 08, 2014 | 3.032 | 3.032 | 2.958 | 2.983 | 11,255,969 | -0.07(-2.14%) |
Sep 05, 2014 | 3.056 | 3.081 | 2.999 | 3.048 | 11,797,719 | +0.00(+0.00%) |
Sep 04, 2014 | 3.130 | 3.167 | 3.040 | 3.048 | 10,724,476 | -0.07(-2.36%) |
Sep 03, 2014 | 3.171 | 3.187 | 3.097 | 3.122 | 15,915,524 | -0.03(-1.04%) |
Sep 02, 2014 | 3.179 | 3.195 | 3.154 | 3.154 | 10,236,690 | -0.07(-2.03%) |
Aug 29, 2014 | 3.195 | 3.220 | 3.220 | 3.220 | 6,449,781 | +0.03(+1.03%) |
Aug 28, 2014 | 3.252 | 3.261 | 3.179 | 3.187 | 9,995,623 | -0.03(-1.02%) |
Aug 27, 2014 | 3.236 | 3.261 | 3.176 | 3.220 | 4,755,898 | -0.02(-0.51%) |
Aug 26, 2014 | 3.220 | 3.236 | 3.178 | 3.236 | 7,107,952 | +0.07(+2.33%) |
Aug 25, 2014 | 3.203 | 3.220 | 3.163 | 3.163 | 6,501,359 | -0.07(-2.03%) |
Aug 22, 2014 | 3.228 | 3.228 | 3.195 | 3.228 | 6,207,354 | +0.00(+0.00%) |
Aug 21, 2014 | 3.269 | 3.269 | 3.195 | 3.228 | 14,350,088 | -0.09(-2.71%) |
Aug 20, 2014 | 3.310 | 3.351 | 3.285 | 3.318 | 6,147,770 | +0.02(+0.74%) |
Aug 19, 2014 | 3.302 | 3.351 | 3.285 | 3.293 | 6,913,332 | -0.02(-0.74%) |
Aug 18, 2014 | 3.285 | 3.326 | 3.269 | 3.318 | 5,299,197 | +0.03(+1.00%) |
Aug 15, 2014 | 3.285 | 3.326 | 3.261 | 3.285 | 8,580,787 | -0.04(-1.23%) |
Aug 14, 2014 | 3.326 | 3.391 | 3.302 | 3.326 | 11,330,395 | +0.00(+0.00%) |
Aug 13, 2014 | 3.310 | 3.342 | 3.277 | 3.326 | 7,949,952 | +0.04(+1.24%) |
Aug 12, 2014 | 3.236 | 3.318 | 3.228 | 3.285 | 10,576,892 | +0.07(+2.29%) |
Aug 11, 2014 | 3.187 | 3.236 | 3.163 | 3.212 | 6,905,635 | +0.04(+1.29%) |
Aug 08, 2014 | 3.244 | 3.277 | 3.171 | 3.171 | 12,734,986 | -0.07(-2.27%) |
Aug 07, 2014 | 3.302 | 3.302 | 3.220 | 3.244 | 15,776,911 | -0.06(-1.73%) |
Aug 06, 2014 | 3.269 | 3.342 | 3.261 | 3.302 | 11,436,180 | +0.10(+3.06%) |
Aug 05, 2014 | 3.195 | 3.236 | 3.130 | 3.203 | 11,994,957 | +0.02(+0.77%) |
Aug 04, 2014 | 3.236 | 3.273 | 3.154 | 3.179 | 10,747,811 | -0.07(-2.26%) |