Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2.782 | 2.801 | 2.777 | 2.796 | 107,627 | +0.01(+0.52%) |
Nov 26, 2014 | 2.762 | 2.782 | 2.782 | 2.782 | 91,061 | +0.03(+1.05%) |
Nov 25, 2014 | 2.758 | 2.762 | 2.748 | 2.753 | 133,389 | +0.00(+0.18%) |
Nov 24, 2014 | 2.733 | 2.753 | 2.729 | 2.748 | 126,613 | +0.01(+0.53%) |
Nov 21, 2014 | 2.719 | 2.738 | 2.714 | 2.733 | 137,679 | +0.01(+0.53%) |
Nov 20, 2014 | 2.714 | 2.729 | 2.705 | 2.719 | 125,694 | +0.00(+0.18%) |
Nov 19, 2014 | 2.709 | 2.714 | 2.700 | 2.714 | 105,913 | +0.01(+0.36%) |
Nov 18, 2014 | 2.705 | 2.709 | 2.700 | 2.705 | 139,745 | +0.01(+0.30%) |
Nov 17, 2014 | 2.696 | 2.711 | 2.692 | 2.696 | 157,247 | -0.00(-0.18%) |
Nov 14, 2014 | 2.677 | 2.706 | 2.677 | 2.701 | 193,556 | +0.00(+0.00%) |
Nov 13, 2014 | 2.706 | 2.720 | 2.701 | 2.701 | 147,907 | -0.00(-0.18%) |
Nov 12, 2014 | 2.725 | 2.725 | 2.706 | 2.706 | 88,403 | -0.00(-0.18%) |
Nov 11, 2014 | 2.701 | 2.716 | 2.701 | 2.711 | 120,365 | +0.00(+0.18%) |
Nov 10, 2014 | 2.716 | 2.720 | 2.706 | 2.706 | 113,233 | +0.00(+0.00%) |
Nov 07, 2014 | 2.735 | 2.735 | 2.706 | 2.706 | 106,777 | -0.01(-0.53%) |
Nov 06, 2014 | 2.735 | 2.740 | 2.720 | 2.720 | 141,543 | -0.01(-0.53%) |
Nov 05, 2014 | 2.749 | 2.754 | 2.735 | 2.735 | 130,916 | -0.02(-0.70%) |
Nov 04, 2014 | 2.763 | 2.763 | 2.749 | 2.754 | 93,011 | -0.00(-0.17%) |
Nov 03, 2014 | 2.749 | 2.768 | 2.744 | 2.759 | 116,680 | +0.01(+0.52%) |
Oct 31, 2014 | 2.744 | 2.749 | 2.735 | 2.744 | 79,945 | +0.01(+0.35%) |
Oct 30, 2014 | 2.725 | 2.740 | 2.725 | 2.735 | 57,639 | +0.00(+0.00%) |
Oct 29, 2014 | 2.730 | 2.740 | 2.711 | 2.735 | 90,343 | +0.01(+0.35%) |
Oct 28, 2014 | 2.744 | 2.744 | 2.720 | 2.725 | 84,620 | -0.00(-0.18%) |
Oct 27, 2014 | 2.711 | 2.744 | 2.720 | 2.730 | 110,266 | +0.01(+0.35%) |
Oct 24, 2014 | 2.744 | 2.744 | 2.720 | 2.720 | 111,554 | -0.02(-0.70%) |
Oct 23, 2014 | 2.716 | 2.740 | 2.716 | 2.740 | 77,178 | +0.02(+0.88%) |
Oct 22, 2014 | 2.730 | 2.730 | 2.716 | 2.716 | 85,584 | +0.00(+0.00%) |
Oct 21, 2014 | 2.725 | 2.730 | 2.713 | 2.716 | 111,581 | +0.00(+0.00%) |
Oct 20, 2014 | 2.716 | 2.716 | 2.716 | 2.716 | 82,392 | +0.00(+0.00%) |
Oct 17, 2014 | 2.716 | 2.720 | 2.711 | 2.716 | 76,099 | -0.00(-0.18%) |
Oct 16, 2014 | 2.720 | 2.720 | 2.706 | 2.720 | 95,598 | -0.01(-0.35%) |
Oct 15, 2014 | 2.711 | 2.730 | 2.692 | 2.730 | 269,638 | +0.02(+0.71%) |
Oct 14, 2014 | 2.706 | 2.720 | 2.706 | 2.711 | 123,121 | -0.01(-0.24%) |
Oct 13, 2014 | 2.717 | 2.717 | 2.703 | 2.717 | 166,900 | +0.01(+0.53%) |
Oct 10, 2014 | 2.693 | 2.711 | 2.693 | 2.703 | 145,497 | +0.00(+0.18%) |
Oct 09, 2014 | 2.703 | 2.712 | 2.698 | 2.698 | 120,303 | -0.01(-0.35%) |
Oct 08, 2014 | 2.703 | 2.714 | 2.679 | 2.708 | 256,406 | +0.00(+0.00%) |
Oct 07, 2014 | 2.736 | 2.736 | 2.708 | 2.708 | 72,148 | -0.02(-0.87%) |
Oct 06, 2014 | 2.727 | 2.736 | 2.722 | 2.731 | 48,146 | -0.00(-0.17%) |
Oct 03, 2014 | 2.698 | 2.736 | 2.698 | 2.736 | 125,411 | +0.01(+0.53%) |
Oct 02, 2014 | 2.717 | 2.736 | 2.712 | 2.722 | 122,185 | -0.00(-0.00%) |
Oct 01, 2014 | 2.703 | 2.741 | 2.698 | 2.722 | 222,949 | +0.01(+0.35%) |
Sep 30, 2014 | 2.693 | 2.712 | 2.689 | 2.712 | 81,336 | +0.03(+1.06%) |
Sep 29, 2014 | 2.665 | 2.689 | 2.665 | 2.684 | 142,210 | +0.01(+0.36%) |
Sep 26, 2014 | 2.670 | 2.679 | 2.651 | 2.674 | 102,863 | -0.00(-0.18%) |
Sep 25, 2014 | 2.674 | 2.679 | 2.651 | 2.679 | 162,548 | +0.00(+0.00%) |
Sep 24, 2014 | 2.660 | 2.679 | 2.660 | 2.679 | 89,607 | +0.01(+0.36%) |
Sep 23, 2014 | 2.655 | 2.670 | 2.655 | 2.670 | 121,717 | +0.02(+0.72%) |
Sep 22, 2014 | 2.674 | 2.684 | 2.651 | 2.651 | 130,843 | -0.02(-0.89%) |
Sep 19, 2014 | 2.670 | 2.679 | 2.670 | 2.674 | 85,019 | +0.00(+0.00%) |
Sep 18, 2014 | 2.674 | 2.684 | 2.670 | 2.674 | 141,266 | -0.00(-0.18%) |
Sep 17, 2014 | 2.679 | 2.684 | 2.679 | 2.679 | 140,827 | +0.00(+0.18%) |
Sep 16, 2014 | 2.698 | 2.703 | 2.674 | 2.674 | 168,692 | -0.02(-0.58%) |
Sep 15, 2014 | 2.700 | 2.709 | 2.690 | 2.690 | 170,000 | -0.01(-0.35%) |
Sep 12, 2014 | 2.709 | 2.714 | 2.700 | 2.700 | 170,248 | -0.01(-0.35%) |
Sep 11, 2014 | 2.704 | 2.723 | 2.704 | 2.709 | 178,264 | -0.00(-0.17%) |
Sep 10, 2014 | 2.714 | 2.718 | 2.704 | 2.714 | 111,698 | -0.01(-0.52%) |
Sep 09, 2014 | 2.709 | 2.733 | 2.709 | 2.728 | 174,258 | +0.02(+0.70%) |
Sep 08, 2014 | 2.723 | 2.733 | 2.709 | 2.709 | 142,696 | -0.02(-0.87%) |
Sep 05, 2014 | 2.752 | 2.752 | 2.733 | 2.733 | 54,833 | -0.02(-0.86%) |
Sep 04, 2014 | 2.761 | 2.770 | 2.737 | 2.756 | 116,178 | -0.01(-0.34%) |
Sep 03, 2014 | 2.742 | 2.766 | 2.742 | 2.766 | 100,517 | +0.02(+0.69%) |