Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.010 | 2.045 | 1.940 | 1.940 | 1,122,324 | -0.06(-3.00%) |
Sep 29, 2014 | 1.970 | 2.030 | 1.960 | 2.000 | 671,435 | +0.03(+1.52%) |
Sep 26, 2014 | 2.030 | 2.050 | 1.940 | 1.970 | 383,036 | -0.06(-2.96%) |
Sep 25, 2014 | 2.030 | 2.075 | 1.970 | 2.030 | 478,777 | -0.02(-0.98%) |
Sep 24, 2014 | 2.090 | 2.120 | 2.040 | 2.050 | 365,631 | -0.01(-0.49%) |
Sep 23, 2014 | 2.120 | 2.170 | 2.060 | 2.060 | 424,790 | -0.08(-3.74%) |
Sep 22, 2014 | 2.150 | 2.170 | 2.090 | 2.140 | 703,925 | -0.04(-1.83%) |
Sep 19, 2014 | 2.230 | 2.310 | 2.030 | 2.180 | 3,468,235 | -0.05(-2.24%) |
Sep 18, 2014 | 2.220 | 2.250 | 2.145 | 2.230 | 919,840 | +0.03(+1.36%) |
Sep 17, 2014 | 2.250 | 2.270 | 2.150 | 2.200 | 649,551 | -0.03(-1.35%) |
Sep 16, 2014 | 2.160 | 2.259 | 2.140 | 2.230 | 660,447 | +0.06(+2.76%) |
Sep 15, 2014 | 2.200 | 2.240 | 2.150 | 2.170 | 767,968 | -0.06(-2.69%) |
Sep 12, 2014 | 2.320 | 2.330 | 2.200 | 2.230 | 643,595 | -0.08(-3.46%) |
Sep 11, 2014 | 2.210 | 2.350 | 2.120 | 2.310 | 1,483,038 | +0.07(+3.12%) |
Sep 10, 2014 | 2.230 | 2.320 | 2.210 | 2.240 | 339,807 | -0.02(-1.10%) |
Sep 09, 2014 | 2.350 | 2.360 | 2.230 | 2.265 | 591,295 | -0.09(-4.03%) |
Sep 08, 2014 | 2.390 | 2.440 | 2.320 | 2.360 | 478,454 | -0.01(-0.42%) |
Sep 05, 2014 | 2.440 | 2.530 | 2.370 | 2.370 | 347,839 | -0.09(-3.66%) |
Sep 04, 2014 | 2.530 | 2.600 | 2.460 | 2.460 | 582,712 | -0.07(-2.77%) |
Sep 03, 2014 | 2.560 | 2.620 | 2.520 | 2.530 | 285,311 | -0.05(-1.94%) |
Sep 02, 2014 | 2.610 | 2.640 | 2.530 | 2.580 | 678,297 | -0.02(-0.77%) |
Aug 29, 2014 | 2.560 | 2.600 | 2.600 | 2.600 | 911,800 | +0.04(+1.56%) |
Aug 28, 2014 | 2.610 | 2.670 | 2.510 | 2.560 | 676,850 | -0.08(-3.03%) |
Aug 27, 2014 | 2.690 | 2.720 | 2.600 | 2.640 | 494,578 | -0.08(-2.94%) |
Aug 26, 2014 | 2.660 | 2.720 | 2.660 | 2.720 | 270,218 | +0.05(+1.87%) |
Aug 25, 2014 | 2.650 | 2.730 | 2.640 | 2.670 | 411,391 | +0.08(+3.09%) |
Aug 22, 2014 | 2.550 | 2.660 | 2.550 | 2.590 | 217,974 | +0.05(+1.97%) |
Aug 21, 2014 | 2.610 | 2.670 | 2.520 | 2.540 | 294,499 | -0.09(-3.42%) |
Aug 20, 2014 | 2.690 | 2.700 | 2.600 | 2.630 | 252,062 | -0.09(-3.31%) |
Aug 19, 2014 | 2.780 | 2.780 | 2.670 | 2.720 | 214,591 | -0.07(-2.51%) |
Aug 18, 2014 | 2.780 | 2.800 | 2.720 | 2.790 | 272,991 | +0.06(+2.20%) |
Aug 15, 2014 | 2.810 | 2.810 | 2.700 | 2.730 | 365,603 | +0.02(+0.74%) |
Aug 14, 2014 | 2.660 | 2.730 | 2.500 | 2.710 | 629,493 | +0.04(+1.50%) |
Aug 13, 2014 | 2.860 | 2.870 | 2.500 | 2.670 | 1,680,254 | -0.42(-13.59%) |
Aug 12, 2014 | 3.130 | 3.140 | 3.070 | 3.090 | 241,802 | -0.06(-1.90%) |
Aug 11, 2014 | 3.070 | 3.210 | 3.060 | 3.150 | 282,928 | +0.09(+2.94%) |
Aug 08, 2014 | 3.040 | 3.060 | 2.980 | 3.060 | 220,757 | +0.01(+0.33%) |
Aug 07, 2014 | 3.220 | 3.220 | 3.050 | 3.050 | 230,414 | -0.13(-4.09%) |
Aug 06, 2014 | 3.140 | 3.180 | 3.042 | 3.180 | 186,704 | +0.00(+0.00%) |
Aug 05, 2014 | 3.260 | 3.280 | 3.050 | 3.180 | 704,953 | -0.21(-6.19%) |
Aug 04, 2014 | 3.270 | 3.400 | 3.250 | 3.390 | 313,936 | +0.15(+4.63%) |
Aug 01, 2014 | 3.310 | 3.310 | 3.130 | 3.240 | 343,533 | -0.03(-0.92%) |
Jul 31, 2014 | 3.370 | 3.380 | 3.230 | 3.270 | 432,782 | -0.14(-4.11%) |
Jul 30, 2014 | 3.360 | 3.440 | 3.340 | 3.410 | 278,145 | +0.10(+3.02%) |
Jul 29, 2014 | 3.270 | 3.380 | 3.250 | 3.310 | 174,345 | +0.04(+1.22%) |
Jul 28, 2014 | 3.350 | 3.390 | 3.200 | 3.270 | 286,490 | -0.05(-1.51%) |
Jul 25, 2014 | 3.340 | 3.350 | 3.260 | 3.320 | 256,833 | -0.07(-2.06%) |
Jul 24, 2014 | 3.460 | 3.530 | 3.360 | 3.390 | 402,276 | -0.06(-1.74%) |
Jul 23, 2014 | 3.330 | 3.470 | 3.330 | 3.450 | 424,939 | +0.15(+4.55%) |
Jul 22, 2014 | 3.260 | 3.330 | 3.200 | 3.300 | 243,851 | +0.08(+2.48%) |
Jul 21, 2014 | 3.070 | 3.280 | 3.040 | 3.220 | 355,787 | +0.13(+4.21%) |
Jul 18, 2014 | 3.010 | 3.110 | 2.910 | 3.090 | 803,201 | +0.05(+1.64%) |
Jul 17, 2014 | 3.170 | 3.248 | 3.030 | 3.040 | 521,147 | -0.16(-5.00%) |
Jul 16, 2014 | 3.280 | 3.360 | 3.200 | 3.200 | 390,247 | -0.04(-1.23%) |
Jul 15, 2014 | 3.390 | 3.430 | 3.220 | 3.240 | 429,869 | -0.15(-4.42%) |
Jul 14, 2014 | 3.470 | 3.540 | 3.380 | 3.390 | 366,606 | -0.01(-0.29%) |
Jul 11, 2014 | 3.330 | 3.440 | 3.320 | 3.400 | 220,477 | +0.04(+1.19%) |
Jul 10, 2014 | 3.300 | 3.490 | 3.250 | 3.360 | 323,522 | -0.06(-1.75%) |
Jul 09, 2014 | 3.420 | 3.490 | 3.320 | 3.420 | 333,663 | +0.03(+0.88%) |
Jul 08, 2014 | 3.530 | 3.530 | 3.310 | 3.390 | 754,377 | -0.17(-4.78%) |
Jul 07, 2014 | 3.840 | 3.840 | 3.530 | 3.560 | 480,849 | -0.28(-7.29%) |
Jul 03, 2014 | 3.790 | 3.840 | 3.840 | 3.840 | 117,300 | +0.06(+1.59%) |
Jul 02, 2014 | 3.670 | 3.800 | 3.610 | 3.780 | 320,930 | +0.10(+2.72%) |