Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.692 | 2.692 | 2.606 | 2.641 | 141,543 | -0.04(-1.46%) |
Oct 30, 2014 | 2.563 | 2.688 | 2.551 | 2.680 | 323,502 | +0.10(+3.96%) |
Oct 29, 2014 | 2.602 | 2.610 | 2.551 | 2.578 | 147,727 | -0.03(-1.20%) |
Oct 28, 2014 | 2.602 | 2.625 | 2.586 | 2.610 | 125,869 | +0.03(+1.06%) |
Oct 27, 2014 | 2.594 | 2.586 | 2.586 | 2.582 | 111,225 | -0.00(-0.15%) |
Oct 24, 2014 | 2.610 | 2.625 | 2.586 | 2.586 | 114,981 | -0.04(-1.35%) |
Oct 23, 2014 | 2.606 | 2.629 | 2.594 | 2.622 | 112,150 | +0.02(+0.75%) |
Oct 22, 2014 | 2.578 | 2.625 | 2.578 | 2.602 | 191,188 | +0.03(+1.07%) |
Oct 21, 2014 | 2.594 | 2.594 | 2.571 | 2.574 | 166,372 | +0.00(+0.15%) |
Oct 20, 2014 | 2.527 | 2.582 | 2.527 | 2.571 | 187,983 | +0.04(+1.39%) |
Oct 17, 2014 | 2.555 | 2.590 | 2.523 | 2.535 | 219,347 | -0.02(-0.92%) |
Oct 16, 2014 | 2.480 | 2.539 | 2.480 | 2.559 | 156,348 | +0.03(+1.24%) |
Oct 15, 2014 | 2.551 | 2.574 | 2.480 | 2.527 | 281,170 | -0.04(-1.53%) |
Oct 14, 2014 | 2.567 | 2.590 | 2.555 | 2.567 | 113,901 | +0.00(+0.15%) |
Oct 13, 2014 | 2.551 | 2.606 | 2.551 | 2.563 | 194,559 | -0.00(-0.15%) |
Oct 10, 2014 | 2.586 | 2.594 | 2.555 | 2.567 | 135,659 | -0.02(-0.76%) |
Oct 09, 2014 | 2.602 | 2.629 | 2.574 | 2.586 | 99,142 | -0.02(-0.90%) |
Oct 08, 2014 | 2.594 | 2.637 | 2.551 | 2.610 | 338,144 | +0.02(+0.91%) |
Oct 07, 2014 | 2.598 | 2.598 | 2.574 | 2.586 | 132,069 | -0.01(-0.30%) |
Oct 06, 2014 | 2.606 | 2.610 | 2.574 | 2.594 | 101,598 | +0.01(+0.30%) |
Oct 03, 2014 | 2.606 | 2.614 | 2.571 | 2.586 | 181,396 | -0.02(-0.75%) |
Oct 02, 2014 | 2.625 | 2.641 | 2.594 | 2.606 | 114,512 | -0.01(-0.45%) |
Oct 01, 2014 | 2.633 | 2.645 | 2.594 | 2.618 | 239,707 | -0.03(-1.04%) |
Sep 30, 2014 | 2.625 | 2.657 | 2.594 | 2.645 | 484,075 | +0.02(+0.60%) |
Sep 29, 2014 | 2.618 | 2.637 | 2.606 | 2.629 | 359,240 | -0.00(-0.15%) |
Sep 26, 2014 | 2.610 | 2.649 | 2.594 | 2.633 | 302,730 | +0.02(+0.90%) |
Sep 25, 2014 | 2.649 | 2.669 | 2.610 | 2.610 | 124,073 | -0.04(-1.63%) |
Sep 24, 2014 | 2.665 | 2.676 | 2.629 | 2.653 | 188,683 | +0.00(+0.00%) |
Sep 23, 2014 | 2.614 | 2.672 | 2.614 | 2.653 | 458,986 | +0.02(+0.90%) |
Sep 22, 2014 | 2.716 | 2.716 | 2.610 | 2.629 | 169,651 | -0.12(-4.29%) |
Sep 19, 2014 | 2.618 | 2.747 | 2.610 | 2.747 | 870,618 | +0.13(+4.95%) |
Sep 18, 2014 | 2.649 | 2.649 | 2.591 | 2.618 | 337,733 | -0.04(-1.33%) |
Sep 17, 2014 | 2.676 | 2.688 | 2.649 | 2.653 | 205,916 | -0.02(-0.73%) |
Sep 16, 2014 | 2.684 | 2.708 | 2.673 | 2.673 | 160,641 | -0.00(-0.15%) |
Sep 15, 2014 | 2.669 | 2.692 | 2.669 | 2.676 | 242,553 | -0.00(-0.15%) |
Sep 12, 2014 | 2.669 | 2.700 | 2.669 | 2.680 | 1,011,774 | -0.02(-0.58%) |
Sep 11, 2014 | 2.665 | 2.700 | 2.661 | 2.696 | 277,404 | +0.04(+1.48%) |
Sep 10, 2014 | 2.692 | 2.692 | 2.653 | 2.657 | 312,280 | -0.04(-1.46%) |
Sep 09, 2014 | 2.720 | 2.720 | 2.696 | 2.696 | 146,234 | -0.01(-0.43%) |
Sep 08, 2014 | 2.735 | 2.735 | 2.708 | 2.708 | 62,281 | -0.02(-0.58%) |
Sep 05, 2014 | 2.716 | 2.733 | 2.713 | 2.724 | 137,341 | +0.02(+0.87%) |
Sep 04, 2014 | 2.727 | 2.735 | 2.704 | 2.700 | 204,499 | -0.03(-1.01%) |
Sep 03, 2014 | 2.747 | 2.763 | 2.727 | 2.727 | 527,778 | -0.02(-0.57%) |
Sep 02, 2014 | 2.747 | 2.751 | 2.739 | 2.743 | 156,253 | +0.00(+0.00%) |
Aug 29, 2014 | 2.739 | 2.743 | 2.743 | 2.743 | 131,993 | +0.01(+0.29%) |
Aug 28, 2014 | 2.720 | 2.747 | 2.720 | 2.735 | 211,107 | -0.00(-0.14%) |
Aug 27, 2014 | 2.743 | 2.747 | 2.724 | 2.739 | 142,618 | +0.01(+0.29%) |
Aug 26, 2014 | 2.751 | 2.755 | 2.726 | 2.731 | 438,224 | -0.01(-0.29%) |
Aug 25, 2014 | 2.727 | 2.755 | 2.712 | 2.739 | 467,713 | +0.00(+0.00%) |
Aug 22, 2014 | 2.743 | 2.743 | 2.724 | 2.739 | 403,743 | +0.00(+0.00%) |
Aug 21, 2014 | 2.708 | 2.739 | 2.708 | 2.739 | 387,430 | +0.02(+0.72%) |
Aug 20, 2014 | 2.724 | 2.735 | 2.716 | 2.720 | 263,285 | -0.00(-0.14%) |
Aug 19, 2014 | 2.739 | 2.739 | 2.716 | 2.724 | 94,232 | +0.00(+0.00%) |
Aug 18, 2014 | 2.735 | 2.739 | 2.724 | 2.724 | 220,619 | +0.01(+0.43%) |
Aug 15, 2014 | 2.735 | 2.735 | 2.712 | 2.712 | 199,431 | +0.00(+0.15%) |
Aug 14, 2014 | 2.712 | 2.727 | 2.708 | 2.708 | 238,316 | -0.01(-0.29%) |
Aug 13, 2014 | 2.704 | 2.734 | 2.688 | 2.716 | 406,388 | +0.03(+1.17%) |
Aug 12, 2014 | 2.727 | 2.727 | 2.684 | 2.684 | 483,034 | -0.03(-1.28%) |
Aug 11, 2014 | 2.727 | 2.734 | 2.700 | 2.719 | 471,127 | +0.03(+1.29%) |
Aug 08, 2014 | 2.665 | 2.680 | 2.665 | 2.684 | 114,892 | +0.02(+0.58%) |
Aug 07, 2014 | 2.684 | 2.696 | 2.665 | 2.669 | 141,704 | -0.02(-0.86%) |
Aug 06, 2014 | 2.696 | 2.719 | 2.677 | 2.692 | 144,506 | +0.00(+0.00%) |
Aug 05, 2014 | 2.677 | 2.700 | 2.665 | 2.692 | 303,303 | -0.00(-0.14%) |
Aug 04, 2014 | 2.738 | 2.738 | 2.673 | 2.696 | 792,126 | -0.01(-0.28%) |