Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.506 | 2.526 | 2.372 | 2.381 | 8,512,813 | -0.14(-5.70%) |
Sep 29, 2014 | 2.564 | 2.573 | 2.520 | 2.525 | 3,554,232 | -0.03(-1.13%) |
Sep 26, 2014 | 2.583 | 2.592 | 2.535 | 2.554 | 4,106,860 | -0.04(-1.48%) |
Sep 25, 2014 | 2.564 | 2.602 | 2.506 | 2.592 | 5,974,780 | +0.00(+0.00%) |
Sep 24, 2014 | 2.631 | 2.650 | 2.564 | 2.592 | 4,712,163 | -0.05(-1.82%) |
Sep 23, 2014 | 2.573 | 2.650 | 2.554 | 2.640 | 6,465,277 | +0.11(+4.17%) |
Sep 22, 2014 | 2.602 | 2.602 | 2.506 | 2.535 | 8,198,773 | -0.09(-3.30%) |
Sep 19, 2014 | 2.640 | 2.650 | 2.564 | 2.621 | 10,020,785 | -0.02(-0.73%) |
Sep 18, 2014 | 2.688 | 2.708 | 2.621 | 2.640 | 5,994,126 | -0.06(-2.14%) |
Sep 17, 2014 | 2.765 | 2.804 | 2.688 | 2.698 | 4,487,041 | -0.06(-2.09%) |
Sep 16, 2014 | 2.775 | 2.784 | 2.736 | 2.756 | 3,912,546 | -0.01(-0.35%) |
Sep 15, 2014 | 2.775 | 2.794 | 2.736 | 2.765 | 3,021,242 | +0.00(+0.00%) |
Sep 12, 2014 | 2.804 | 2.808 | 2.746 | 2.765 | 3,073,185 | -0.06(-2.04%) |
Sep 11, 2014 | 2.784 | 2.832 | 2.756 | 2.823 | 4,490,941 | +0.00(+0.00%) |
Sep 10, 2014 | 2.765 | 2.823 | 2.756 | 2.823 | 4,156,930 | +0.03(+1.03%) |
Sep 09, 2014 | 2.804 | 2.832 | 2.736 | 2.794 | 6,519,497 | -0.01(-0.34%) |
Sep 08, 2014 | 2.852 | 2.861 | 2.784 | 2.804 | 5,175,087 | -0.07(-2.34%) |
Sep 05, 2014 | 2.890 | 2.919 | 2.861 | 2.871 | 6,749,401 | +0.01(+0.34%) |
Sep 04, 2014 | 2.996 | 3.015 | 2.861 | 2.861 | 6,181,157 | -0.12(-4.18%) |
Sep 03, 2014 | 3.005 | 3.034 | 2.986 | 2.986 | 2,397,551 | -0.01(-0.32%) |
Sep 02, 2014 | 3.092 | 3.111 | 2.996 | 2.996 | 5,322,446 | -0.14(-4.59%) |
Aug 29, 2014 | 3.101 | 3.140 | 3.140 | 3.140 | 3,308,093 | +0.03(+0.93%) |
Aug 28, 2014 | 3.121 | 3.130 | 3.092 | 3.111 | 1,649,893 | +0.02(+0.62%) |
Aug 27, 2014 | 3.111 | 3.130 | 3.082 | 3.092 | 1,230,973 | -0.02(-0.62%) |
Aug 26, 2014 | 3.082 | 3.121 | 3.073 | 3.111 | 2,550,152 | +0.08(+2.53%) |
Aug 25, 2014 | 3.101 | 3.101 | 3.015 | 3.034 | 3,420,147 | -0.06(-1.79%) |
Aug 22, 2014 | 3.128 | 3.128 | 3.080 | 3.089 | 2,500,564 | -0.04(-1.23%) |
Aug 21, 2014 | 3.108 | 3.137 | 3.099 | 3.128 | 3,372,613 | -0.03(-0.91%) |
Aug 20, 2014 | 3.176 | 3.195 | 3.166 | 3.156 | 1,961,936 | -0.02(-0.60%) |
Aug 19, 2014 | 3.176 | 3.214 | 3.166 | 3.176 | 2,876,864 | -0.01(-0.30%) |
Aug 18, 2014 | 3.118 | 3.195 | 3.108 | 3.185 | 3,314,792 | +0.04(+1.22%) |
Aug 15, 2014 | 3.080 | 3.156 | 3.051 | 3.147 | 4,345,269 | +0.03(+0.92%) |
Aug 14, 2014 | 3.137 | 3.185 | 3.089 | 3.118 | 3,096,862 | -0.03(-0.91%) |
Aug 13, 2014 | 3.137 | 3.185 | 3.118 | 3.147 | 3,590,455 | +0.02(+0.61%) |
Aug 12, 2014 | 3.137 | 3.195 | 3.108 | 3.128 | 6,507,034 | +0.00(+0.00%) |
Aug 11, 2014 | 3.070 | 3.137 | 3.070 | 3.128 | 3,973,899 | +0.05(+1.56%) |
Aug 08, 2014 | 3.061 | 3.137 | 3.041 | 3.080 | 4,301,423 | +0.03(+0.94%) |
Aug 07, 2014 | 3.099 | 3.108 | 3.022 | 3.051 | 4,517,761 | -0.06(-1.85%) |
Aug 06, 2014 | 3.041 | 3.128 | 3.022 | 3.108 | 6,252,804 | +0.12(+4.18%) |
Aug 05, 2014 | 2.974 | 3.032 | 2.936 | 2.984 | 4,501,047 | -0.01(-0.32%) |
Aug 04, 2014 | 2.993 | 3.013 | 2.907 | 2.993 | 5,102,614 | +0.03(+0.97%) |
Aug 01, 2014 | 3.070 | 3.096 | 2.945 | 2.965 | 9,963,647 | -0.07(-2.22%) |
Jul 31, 2014 | 3.118 | 3.147 | 3.013 | 3.032 | 7,567,878 | -0.14(-4.53%) |
Jul 30, 2014 | 3.176 | 3.214 | 3.156 | 3.176 | 3,492,724 | -0.02(-0.60%) |
Jul 29, 2014 | 3.166 | 3.233 | 3.136 | 3.195 | 6,476,783 | +0.06(+1.83%) |
Jul 28, 2014 | 3.137 | 3.195 | 3.099 | 3.137 | 5,121,086 | -0.04(-1.21%) |
Jul 25, 2014 | 3.013 | 3.176 | 2.993 | 3.176 | 5,572,742 | +0.16(+5.41%) |
Jul 24, 2014 | 3.070 | 3.089 | 2.993 | 3.013 | 8,321,242 | -0.08(-2.48%) |
Jul 23, 2014 | 3.118 | 3.147 | 3.080 | 3.089 | 4,205,461 | -0.03(-0.92%) |
Jul 22, 2014 | 3.147 | 3.156 | 3.099 | 3.118 | 2,160,618 | -0.03(-0.91%) |
Jul 21, 2014 | 3.204 | 3.214 | 3.080 | 3.147 | 5,436,132 | -0.03(-0.91%) |
Jul 18, 2014 | 3.166 | 3.185 | 3.128 | 3.176 | 3,400,316 | -0.04(-1.19%) |
Jul 17, 2014 | 3.128 | 3.281 | 3.118 | 3.214 | 7,001,210 | +0.08(+2.45%) |
Jul 16, 2014 | 3.070 | 3.195 | 3.070 | 3.137 | 5,898,650 | +0.09(+2.83%) |
Jul 15, 2014 | 3.204 | 3.219 | 3.041 | 3.051 | 8,326,069 | -0.12(-3.93%) |
Jul 14, 2014 | 3.214 | 3.262 | 3.166 | 3.176 | 5,843,828 | -0.13(-4.06%) |
Jul 11, 2014 | 3.224 | 3.320 | 3.166 | 3.310 | 7,596,651 | +0.09(+2.68%) |
Jul 10, 2014 | 3.377 | 3.377 | 3.185 | 3.224 | 8,281,892 | -0.09(-2.61%) |
Jul 09, 2014 | 3.243 | 3.339 | 3.224 | 3.310 | 5,849,624 | +0.11(+3.29%) |
Jul 08, 2014 | 3.214 | 3.252 | 3.128 | 3.204 | 5,985,454 | +0.01(+0.30%) |
Jul 07, 2014 | 3.300 | 3.310 | 3.185 | 3.195 | 6,052,301 | -0.13(-4.03%) |
Jul 03, 2014 | 3.252 | 3.329 | 3.329 | 3.329 | 3,623,770 | +0.03(+0.87%) |
Jul 02, 2014 | 3.281 | 3.329 | 3.272 | 3.300 | 4,800,657 | +0.00(+0.00%) |