Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 1.796 | 1.798 | 1.730 | 1.748 | 5,946,923 | -0.04(-2.50%) |
Sep 29, 2014 | 1.730 | 1.810 | 1.722 | 1.793 | 4,533,342 | +0.01(+0.42%) |
Sep 26, 2014 | 1.751 | 1.801 | 1.750 | 1.785 | 5,767,527 | +0.06(+3.48%) |
Sep 25, 2014 | 1.820 | 1.820 | 1.708 | 1.725 | 9,641,545 | -0.10(-5.41%) |
Sep 24, 2014 | 1.774 | 1.827 | 1.769 | 1.824 | 4,877,504 | +0.06(+3.59%) |
Sep 23, 2014 | 1.747 | 1.803 | 1.734 | 1.761 | 5,980,864 | -0.01(-0.78%) |
Sep 22, 2014 | 1.826 | 1.833 | 1.765 | 1.775 | 9,006,864 | -0.07(-3.66%) |
Sep 19, 2014 | 1.926 | 1.931 | 1.832 | 1.842 | 7,256,533 | -0.07(-3.57%) |
Sep 18, 2014 | 1.858 | 1.910 | 1.839 | 1.910 | 7,343,143 | +0.08(+4.30%) |
Sep 17, 2014 | 1.796 | 1.861 | 1.796 | 1.832 | 8,838,651 | +0.04(+2.36%) |
Sep 16, 2014 | 1.695 | 1.797 | 1.690 | 1.789 | 6,688,370 | +0.09(+5.19%) |
Sep 15, 2014 | 1.773 | 1.779 | 1.699 | 1.701 | 8,266,001 | -0.06(-3.65%) |
Sep 12, 2014 | 1.823 | 1.823 | 1.753 | 1.766 | 6,038,344 | -0.07(-3.87%) |
Sep 11, 2014 | 1.806 | 1.838 | 1.780 | 1.837 | 4,480,869 | +0.01(+0.76%) |
Sep 10, 2014 | 1.824 | 1.834 | 1.787 | 1.823 | 8,218,795 | -0.00(-0.10%) |
Sep 09, 2014 | 1.874 | 1.880 | 1.817 | 1.825 | 4,636,467 | -0.05(-2.65%) |
Sep 08, 2014 | 1.863 | 1.905 | 1.855 | 1.874 | 6,313,647 | +0.01(+0.62%) |
Sep 05, 2014 | 1.815 | 1.863 | 1.813 | 1.863 | 9,205,636 | +0.05(+2.51%) |
Sep 04, 2014 | 1.813 | 1.857 | 1.804 | 1.817 | 7,355,952 | +0.01(+0.77%) |
Sep 03, 2014 | 1.820 | 1.825 | 1.789 | 1.803 | 4,230,014 | +0.02(+0.88%) |
Sep 02, 2014 | 1.824 | 1.824 | 1.764 | 1.788 | 4,505,902 | -0.02(-1.35%) |
Aug 29, 2014 | 1.802 | 1.812 | 1.812 | 1.812 | 22,601,688 | +0.02(+1.11%) |
Aug 28, 2014 | 1.738 | 1.792 | 1.720 | 1.792 | 3,359,432 | +0.04(+2.14%) |
Aug 27, 2014 | 1.744 | 1.760 | 1.721 | 1.755 | 4,048,797 | +0.01(+0.55%) |
Aug 26, 2014 | 1.740 | 1.764 | 1.740 | 1.745 | 3,742,413 | +0.00(+0.09%) |
Aug 25, 2014 | 1.800 | 1.800 | 1.735 | 1.744 | 7,389,763 | -0.02(-1.21%) |
Aug 22, 2014 | 1.768 | 1.785 | 1.742 | 1.765 | 6,878,885 | +0.00(+0.22%) |
Aug 21, 2014 | 1.744 | 1.763 | 1.728 | 1.761 | 4,740,307 | +0.02(+1.33%) |
Aug 20, 2014 | 1.696 | 1.747 | 1.690 | 1.738 | 5,286,753 | +0.04(+2.46%) |
Aug 19, 2014 | 1.666 | 1.705 | 1.666 | 1.696 | 4,927,961 | +0.04(+2.14%) |
Aug 18, 2014 | 1.660 | 1.661 | 1.628 | 1.661 | 6,561,447 | +0.02(+1.32%) |
Aug 15, 2014 | 1.624 | 1.659 | 1.590 | 1.639 | 7,868,651 | +0.05(+3.02%) |
Aug 14, 2014 | 1.584 | 1.601 | 1.577 | 1.591 | 5,173,810 | +0.01(+0.53%) |
Aug 13, 2014 | 1.552 | 1.582 | 1.548 | 1.583 | 6,404,353 | +0.04(+2.88%) |
Aug 12, 2014 | 1.535 | 1.557 | 1.499 | 1.538 | 6,114,875 | -0.01(-0.38%) |
Aug 11, 2014 | 1.521 | 1.569 | 1.521 | 1.544 | 8,344,028 | +0.05(+3.02%) |
Aug 08, 2014 | 1.465 | 1.499 | 1.456 | 1.499 | 6,994,689 | +0.05(+3.35%) |
Aug 07, 2014 | 1.542 | 1.547 | 1.438 | 1.450 | 7,693,937 | -0.06(-3.92%) |
Aug 06, 2014 | 1.474 | 1.539 | 1.471 | 1.510 | 8,725,448 | +0.01(+0.89%) |
Aug 05, 2014 | 1.520 | 1.545 | 1.476 | 1.496 | 7,462,003 | -0.05(-2.98%) |
Aug 04, 2014 | 1.536 | 1.556 | 1.499 | 1.542 | 4,989,992 | +0.02(+1.25%) |
Aug 01, 2014 | 1.492 | 1.552 | 1.486 | 1.523 | 10,158,015 | +0.02(+1.50%) |
Jul 31, 2014 | 1.561 | 1.568 | 1.490 | 1.501 | 10,408,545 | -0.11(-6.78%) |
Jul 30, 2014 | 1.591 | 1.623 | 1.579 | 1.610 | 6,416,837 | +0.05(+2.95%) |
Jul 29, 2014 | 1.581 | 1.608 | 1.561 | 1.564 | 6,321,125 | -0.01(-0.46%) |
Jul 28, 2014 | 1.581 | 1.581 | 1.513 | 1.571 | 8,831,304 | -0.01(-0.32%) |
Jul 25, 2014 | 1.644 | 1.644 | 1.561 | 1.576 | 11,553,715 | -0.10(-6.02%) |
Jul 24, 2014 | 1.720 | 1.722 | 1.671 | 1.677 | 10,700,430 | -0.04(-2.53%) |
Jul 23, 2014 | 1.829 | 1.829 | 1.718 | 1.720 | 13,211,064 | -0.13(-6.91%) |
Jul 22, 2014 | 1.846 | 1.860 | 1.822 | 1.848 | 4,665,922 | +0.03(+1.91%) |
Jul 21, 2014 | 1.799 | 1.824 | 1.782 | 1.814 | 3,693,061 | +0.01(+0.82%) |
Jul 18, 2014 | 1.753 | 1.804 | 1.741 | 1.799 | 5,719,085 | +0.07(+3.92%) |
Jul 17, 2014 | 1.831 | 1.831 | 1.721 | 1.731 | 13,701,526 | -0.14(-7.72%) |
Jul 16, 2014 | 1.855 | 1.879 | 1.841 | 1.876 | 6,240,107 | +0.06(+3.46%) |
Jul 15, 2014 | 1.844 | 1.844 | 1.762 | 1.813 | 7,392,754 | -0.01(-0.79%) |
Jul 14, 2014 | 1.837 | 1.847 | 1.813 | 1.828 | 7,762,145 | +0.02(+1.35%) |
Jul 11, 2014 | 1.809 | 1.817 | 1.778 | 1.803 | 4,206,996 | +0.00(+0.20%) |
Jul 10, 2014 | 1.746 | 1.822 | 1.727 | 1.800 | 7,339,696 | -0.03(-1.44%) |
Jul 09, 2014 | 1.809 | 1.832 | 1.767 | 1.826 | 7,071,220 | +0.03(+1.74%) |
Jul 08, 2014 | 1.812 | 1.824 | 1.741 | 1.795 | 11,383,097 | -0.03(-1.51%) |
Jul 07, 2014 | 1.861 | 1.866 | 1.813 | 1.822 | 8,839,172 | -0.04(-2.09%) |
Jul 03, 2014 | 1.829 | 1.861 | 1.861 | 1.861 | 17,087,812 | +0.04(+2.01%) |
Jul 02, 2014 | 1.826 | 1.832 | 1.807 | 1.824 | 6,140,689 | +0.01(+0.76%) |