Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2.399 | 2.432 | 2.268 | 2.292 | 15,357,686 | -0.20(-8.20%) |
Nov 26, 2014 | 2.489 | 2.497 | 2.497 | 2.497 | 14,816,397 | +0.02(+0.66%) |
Nov 25, 2014 | 2.301 | 2.497 | 2.292 | 2.481 | 22,957,992 | +0.19(+8.21%) |
Nov 24, 2014 | 2.333 | 2.366 | 2.270 | 2.292 | 13,868,217 | -0.05(-2.10%) |
Nov 21, 2014 | 2.374 | 2.415 | 2.301 | 2.342 | 18,358,840 | +0.02(+1.06%) |
Nov 20, 2014 | 2.292 | 2.358 | 2.252 | 2.317 | 14,902,965 | +0.07(+3.28%) |
Nov 19, 2014 | 2.407 | 2.432 | 2.219 | 2.243 | 24,570,806 | -0.18(-7.43%) |
Nov 18, 2014 | 2.268 | 2.448 | 2.252 | 2.423 | 39,566,336 | +0.20(+9.23%) |
Nov 17, 2014 | 2.211 | 2.235 | 2.121 | 2.219 | 16,209,856 | +0.00(+0.00%) |
Nov 14, 2014 | 2.014 | 2.252 | 1.990 | 2.219 | 24,680,112 | +0.16(+7.54%) |
Nov 13, 2014 | 2.030 | 2.104 | 1.957 | 2.063 | 23,473,810 | +0.05(+2.44%) |
Nov 12, 2014 | 1.990 | 2.043 | 1.932 | 2.014 | 14,151,158 | +0.03(+1.65%) |
Nov 11, 2014 | 1.949 | 2.030 | 1.912 | 1.981 | 12,480,755 | +0.07(+3.42%) |
Nov 10, 2014 | 2.014 | 2.030 | 1.883 | 1.916 | 16,074,551 | -0.13(-6.40%) |
Nov 07, 2014 | 2.030 | 2.071 | 1.940 | 2.047 | 29,038,390 | +0.24(+13.12%) |
Nov 06, 2014 | 1.728 | 1.961 | 1.699 | 1.809 | 31,563,582 | +0.17(+10.50%) |
Nov 05, 2014 | 1.662 | 1.785 | 1.637 | 1.637 | 20,556,914 | -0.06(-3.38%) |
Nov 04, 2014 | 1.834 | 1.867 | 1.695 | 1.695 | 20,148,838 | -0.12(-6.76%) |
Nov 03, 2014 | 1.777 | 1.859 | 1.736 | 1.818 | 22,574,752 | +0.06(+3.26%) |
Oct 31, 2014 | 1.908 | 1.924 | 1.695 | 1.760 | 47,412,496 | -0.28(-13.65%) |
Oct 30, 2014 | 2.161 | 2.161 | 1.932 | 2.039 | 22,941,802 | -0.14(-6.39%) |
Oct 29, 2014 | 2.211 | 2.252 | 2.145 | 2.178 | 19,364,158 | -0.07(-2.92%) |
Oct 28, 2014 | 2.235 | 2.252 | 2.178 | 2.243 | 15,795,886 | +0.04(+1.86%) |
Oct 27, 2014 | 2.202 | 2.243 | 2.219 | 2.202 | 13,745,427 | -0.02(-0.74%) |
Oct 24, 2014 | 2.235 | 2.243 | 2.194 | 2.219 | 11,910,230 | -0.01(-0.37%) |
Oct 23, 2014 | 2.219 | 2.260 | 2.186 | 2.227 | 21,757,728 | -0.05(-2.16%) |
Oct 22, 2014 | 2.350 | 2.350 | 2.252 | 2.276 | 15,593,192 | -0.10(-4.14%) |
Oct 21, 2014 | 2.448 | 2.448 | 2.333 | 2.374 | 20,222,370 | -0.04(-1.70%) |
Oct 20, 2014 | 2.399 | 2.415 | 2.350 | 2.415 | 14,169,822 | +0.02(+0.68%) |
Oct 17, 2014 | 2.415 | 2.415 | 2.350 | 2.399 | 14,235,272 | -0.01(-0.34%) |
Oct 16, 2014 | 2.374 | 2.440 | 2.358 | 2.407 | 9,491,054 | +0.01(+0.34%) |
Oct 15, 2014 | 2.440 | 2.473 | 2.374 | 2.399 | 18,801,628 | -0.02(-0.68%) |
Oct 14, 2014 | 2.456 | 2.473 | 2.399 | 2.415 | 13,615,676 | -0.02(-0.67%) |
Oct 13, 2014 | 2.423 | 2.522 | 2.423 | 2.432 | 14,841,098 | +0.05(+2.06%) |
Oct 10, 2014 | 2.481 | 2.489 | 2.366 | 2.383 | 21,576,884 | -0.11(-4.28%) |
Oct 09, 2014 | 2.661 | 2.661 | 2.399 | 2.489 | 30,304,726 | -0.16(-5.88%) |
Oct 08, 2014 | 2.587 | 2.685 | 2.440 | 2.645 | 24,688,104 | +0.09(+3.53%) |
Oct 07, 2014 | 2.653 | 2.661 | 2.538 | 2.554 | 12,054,797 | -0.09(-3.41%) |
Oct 06, 2014 | 2.628 | 2.669 | 2.579 | 2.645 | 10,394,930 | +0.02(+0.94%) |
Oct 03, 2014 | 2.628 | 2.653 | 2.563 | 2.620 | 24,903,534 | -0.10(-3.61%) |
Oct 02, 2014 | 2.694 | 2.726 | 2.630 | 2.718 | 12,282,549 | +0.05(+1.84%) |
Oct 01, 2014 | 2.718 | 2.767 | 2.669 | 2.669 | 14,462,758 | -0.03(-1.21%) |
Sep 30, 2014 | 2.751 | 2.751 | 2.645 | 2.702 | 18,060,248 | -0.06(-2.08%) |
Sep 29, 2014 | 2.784 | 2.800 | 2.751 | 2.759 | 8,687,393 | -0.02(-0.59%) |
Sep 26, 2014 | 2.808 | 2.816 | 2.759 | 2.776 | 12,935,249 | -0.05(-1.74%) |
Sep 25, 2014 | 2.792 | 2.849 | 2.780 | 2.825 | 12,784,783 | +0.00(+0.00%) |
Sep 24, 2014 | 2.841 | 2.874 | 2.808 | 2.825 | 11,799,610 | -0.03(-1.15%) |
Sep 23, 2014 | 2.857 | 2.907 | 2.816 | 2.857 | 13,292,247 | +0.05(+1.75%) |
Sep 22, 2014 | 2.866 | 2.874 | 2.776 | 2.808 | 16,003,730 | -0.09(-3.11%) |
Sep 19, 2014 | 2.964 | 2.976 | 2.841 | 2.898 | 20,780,888 | -0.08(-2.75%) |
Sep 18, 2014 | 3.021 | 3.042 | 2.980 | 2.980 | 10,563,808 | -0.04(-1.36%) |
Sep 17, 2014 | 3.095 | 3.111 | 3.013 | 3.021 | 12,367,777 | -0.07(-2.12%) |
Sep 16, 2014 | 3.054 | 3.140 | 3.038 | 3.087 | 12,093,883 | +0.02(+0.80%) |
Sep 15, 2014 | 3.046 | 3.095 | 3.013 | 3.062 | 9,597,881 | +0.03(+1.08%) |
Sep 12, 2014 | 3.029 | 3.070 | 3.005 | 3.029 | 11,518,096 | -0.02(-0.80%) |
Sep 11, 2014 | 3.005 | 3.095 | 2.997 | 3.054 | 12,356,083 | +0.03(+1.08%) |
Sep 10, 2014 | 3.070 | 3.103 | 3.013 | 3.021 | 17,105,052 | -0.05(-1.60%) |
Sep 09, 2014 | 2.988 | 3.087 | 2.972 | 3.070 | 16,982,304 | +0.08(+2.74%) |
Sep 08, 2014 | 3.038 | 3.038 | 2.964 | 2.988 | 11,234,859 | -0.07(-2.14%) |
Sep 05, 2014 | 3.062 | 3.087 | 3.005 | 3.054 | 11,775,593 | +0.00(+0.00%) |
Sep 04, 2014 | 3.136 | 3.173 | 3.046 | 3.054 | 10,704,362 | -0.07(-2.36%) |
Sep 03, 2014 | 3.177 | 3.193 | 3.103 | 3.128 | 15,885,675 | -0.03(-1.04%) |