Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2.240 | 2.290 | 2.230 | 2.260 | 103,939 | -0.02(-0.88%) |
Nov 26, 2014 | 2.270 | 2.280 | 2.280 | 2.280 | 166,900 | +0.00(+0.00%) |
Nov 25, 2014 | 2.320 | 2.320 | 2.200 | 2.280 | 282,510 | +0.00(+0.00%) |
Nov 24, 2014 | 2.350 | 2.410 | 2.250 | 2.280 | 302,225 | -0.03(-1.30%) |
Nov 21, 2014 | 2.400 | 2.400 | 2.220 | 2.310 | 392,474 | -0.05(-2.12%) |
Nov 20, 2014 | 2.240 | 2.380 | 2.230 | 2.360 | 389,895 | +0.12(+5.36%) |
Nov 19, 2014 | 2.210 | 2.330 | 2.200 | 2.240 | 496,431 | +0.04(+1.82%) |
Nov 18, 2014 | 2.150 | 2.210 | 2.120 | 2.200 | 391,812 | +0.05(+2.33%) |
Nov 17, 2014 | 2.220 | 2.220 | 2.020 | 2.150 | 542,554 | -0.03(-1.38%) |
Nov 14, 2014 | 2.250 | 2.310 | 2.125 | 2.180 | 795,573 | -0.08(-3.54%) |
Nov 13, 2014 | 2.350 | 2.480 | 2.240 | 2.260 | 574,624 | -0.13(-5.44%) |
Nov 12, 2014 | 2.500 | 2.570 | 2.380 | 2.390 | 590,439 | -0.12(-4.78%) |
Nov 11, 2014 | 2.600 | 2.900 | 2.430 | 2.510 | 1,518,929 | -0.42(-14.33%) |
Nov 10, 2014 | 2.940 | 2.980 | 2.850 | 2.930 | 325,069 | +0.01(+0.34%) |
Nov 07, 2014 | 2.970 | 3.000 | 2.880 | 2.920 | 201,447 | -0.03(-1.02%) |
Nov 06, 2014 | 3.020 | 3.080 | 2.950 | 2.950 | 201,868 | -0.09(-2.96%) |
Nov 05, 2014 | 3.090 | 3.150 | 3.000 | 3.040 | 273,285 | -0.05(-1.62%) |
Nov 04, 2014 | 3.100 | 3.200 | 3.060 | 3.090 | 191,969 | -0.01(-0.32%) |
Nov 03, 2014 | 2.950 | 3.160 | 2.950 | 3.100 | 227,510 | +0.15(+5.08%) |
Oct 31, 2014 | 2.930 | 2.990 | 2.900 | 2.950 | 199,237 | +0.06(+2.08%) |
Oct 30, 2014 | 2.970 | 3.000 | 2.870 | 2.890 | 187,138 | -0.08(-2.69%) |
Oct 29, 2014 | 3.010 | 3.010 | 2.870 | 2.970 | 168,090 | -0.03(-1.00%) |
Oct 28, 2014 | 3.010 | 3.080 | 2.920 | 3.000 | 240,006 | -0.01(-0.33%) |
Oct 27, 2014 | 3.020 | 3.030 | 3.030 | 3.010 | 320,530 | -0.02(-0.66%) |
Oct 24, 2014 | 2.950 | 3.030 | 2.790 | 3.030 | 269,477 | +0.10(+3.41%) |
Oct 23, 2014 | 2.760 | 2.940 | 2.570 | 2.930 | 574,064 | +0.17(+6.16%) |
Oct 22, 2014 | 2.800 | 2.870 | 2.700 | 2.760 | 177,776 | -0.04(-1.43%) |
Oct 21, 2014 | 2.810 | 2.941 | 2.740 | 2.800 | 421,662 | +0.03(+1.08%) |
Oct 20, 2014 | 2.700 | 2.840 | 2.700 | 2.770 | 523,303 | +0.07(+2.59%) |
Oct 17, 2014 | 2.870 | 2.890 | 2.680 | 2.700 | 376,273 | -0.10(-3.57%) |
Oct 16, 2014 | 2.750 | 2.909 | 2.735 | 2.800 | 193,635 | +0.02(+0.72%) |
Oct 15, 2014 | 2.620 | 2.800 | 2.500 | 2.780 | 385,516 | +0.08(+2.96%) |
Oct 14, 2014 | 2.730 | 2.840 | 2.650 | 2.700 | 400,619 | -0.03(-1.10%) |
Oct 13, 2014 | 2.890 | 2.910 | 2.670 | 2.730 | 483,029 | -0.14(-4.71%) |
Oct 10, 2014 | 3.030 | 3.100 | 2.740 | 2.865 | 610,393 | -0.15(-5.13%) |
Oct 09, 2014 | 3.120 | 3.157 | 3.020 | 3.020 | 240,533 | -0.07(-2.27%) |
Oct 08, 2014 | 3.210 | 3.240 | 3.050 | 3.090 | 414,726 | -0.13(-4.04%) |
Oct 07, 2014 | 3.270 | 3.290 | 3.190 | 3.220 | 170,013 | -0.06(-1.83%) |
Oct 06, 2014 | 3.480 | 3.540 | 3.252 | 3.280 | 351,563 | -0.13(-3.81%) |
Oct 03, 2014 | 3.290 | 3.430 | 3.163 | 3.410 | 265,963 | +0.18(+5.57%) |
Oct 02, 2014 | 3.220 | 3.240 | 3.010 | 3.230 | 336,204 | +0.04(+1.25%) |
Oct 01, 2014 | 3.250 | 3.330 | 3.150 | 3.190 | 264,654 | -0.06(-1.85%) |
Sep 30, 2014 | 3.300 | 3.409 | 3.220 | 3.250 | 287,942 | -0.04(-1.22%) |
Sep 29, 2014 | 3.290 | 3.350 | 3.250 | 3.290 | 177,673 | -0.04(-1.20%) |
Sep 26, 2014 | 3.260 | 3.360 | 3.220 | 3.330 | 132,475 | +0.12(+3.74%) |
Sep 25, 2014 | 3.330 | 3.400 | 3.210 | 3.210 | 306,811 | -0.16(-4.75%) |
Sep 24, 2014 | 3.320 | 3.500 | 3.300 | 3.370 | 387,152 | +0.06(+1.81%) |
Sep 23, 2014 | 3.220 | 3.380 | 3.200 | 3.310 | 310,635 | +0.08(+2.48%) |
Sep 22, 2014 | 3.300 | 3.340 | 3.200 | 3.230 | 381,441 | -0.14(-4.15%) |
Sep 19, 2014 | 3.560 | 3.600 | 3.290 | 3.370 | 826,843 | -0.19(-5.34%) |
Sep 18, 2014 | 3.600 | 3.610 | 3.530 | 3.560 | 156,260 | -0.01(-0.28%) |
Sep 17, 2014 | 3.570 | 3.700 | 3.530 | 3.570 | 205,608 | +0.00(+0.00%) |
Sep 16, 2014 | 3.550 | 3.620 | 3.530 | 3.570 | 163,302 | -0.01(-0.28%) |
Sep 15, 2014 | 3.730 | 3.790 | 3.520 | 3.580 | 498,468 | -0.18(-4.79%) |
Sep 12, 2014 | 3.900 | 3.950 | 3.750 | 3.760 | 361,886 | -0.11(-2.84%) |
Sep 11, 2014 | 3.880 | 3.970 | 3.850 | 3.870 | 302,119 | +0.00(+0.00%) |
Sep 10, 2014 | 3.810 | 3.920 | 3.810 | 3.870 | 442,663 | +0.06(+1.57%) |
Sep 09, 2014 | 4.180 | 4.210 | 3.780 | 3.810 | 913,370 | -0.37(-8.85%) |
Sep 08, 2014 | 4.150 | 4.300 | 4.080 | 4.180 | 751,929 | +0.04(+0.97%) |
Sep 05, 2014 | 4.250 | 4.250 | 4.040 | 4.140 | 599,250 | -0.12(-2.82%) |
Sep 04, 2014 | 3.880 | 4.400 | 3.880 | 4.260 | 2,526,381 | +0.40(+10.36%) |
Sep 03, 2014 | 3.780 | 3.880 | 3.690 | 3.860 | 514,754 | +0.08(+2.12%) |