Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 1.858 | 1.885 | 1.845 | 1.866 | 7,080,876 | +0.02(+1.24%) |
Oct 30, 2014 | 1.831 | 1.843 | 1.810 | 1.843 | 5,427,568 | +0.02(+0.84%) |
Oct 29, 2014 | 1.831 | 1.833 | 1.798 | 1.827 | 4,287,083 | -0.00(-0.10%) |
Oct 28, 2014 | 1.812 | 1.840 | 1.791 | 1.829 | 9,753,656 | +0.01(+0.74%) |
Oct 27, 2014 | 1.829 | 1.837 | 1.837 | 1.816 | 4,902,179 | -0.02(-1.14%) |
Oct 24, 2014 | 1.839 | 1.849 | 1.818 | 1.837 | 4,197,506 | +0.00(+0.10%) |
Oct 23, 2014 | 1.814 | 1.850 | 1.799 | 1.835 | 6,655,731 | +0.04(+2.13%) |
Oct 22, 2014 | 1.841 | 1.866 | 1.787 | 1.797 | 7,378,228 | -0.04(-2.08%) |
Oct 21, 2014 | 1.780 | 1.839 | 1.772 | 1.835 | 8,620,935 | +0.06(+3.45%) |
Oct 20, 2014 | 1.766 | 1.780 | 1.736 | 1.774 | 7,457,599 | +0.00(+0.11%) |
Oct 17, 2014 | 1.804 | 1.816 | 1.751 | 1.772 | 7,926,619 | -0.01(-0.32%) |
Oct 16, 2014 | 1.682 | 1.795 | 1.678 | 1.778 | 10,905,201 | +0.07(+4.14%) |
Oct 15, 2014 | 1.659 | 1.728 | 1.617 | 1.707 | 13,194,986 | +0.03(+1.94%) |
Oct 14, 2014 | 1.650 | 1.712 | 1.647 | 1.675 | 7,743,562 | +0.03(+1.62%) |
Oct 13, 2014 | 1.699 | 1.732 | 1.646 | 1.648 | 6,637,730 | -0.04(-2.60%) |
Oct 10, 2014 | 1.701 | 1.730 | 1.684 | 1.692 | 11,537,801 | -0.01(-0.56%) |
Oct 09, 2014 | 1.762 | 1.770 | 1.675 | 1.701 | 11,791,817 | -0.06(-3.47%) |
Oct 08, 2014 | 1.749 | 1.766 | 1.701 | 1.762 | 9,673,794 | +0.01(+0.66%) |
Oct 07, 2014 | 1.772 | 1.787 | 1.713 | 1.751 | 17,962,578 | -0.03(-1.61%) |
Oct 06, 2014 | 1.785 | 1.826 | 1.776 | 1.780 | 5,773,766 | +0.00(+0.00%) |
Oct 03, 2014 | 1.762 | 1.793 | 1.751 | 1.780 | 5,734,907 | +0.03(+1.97%) |
Oct 02, 2014 | 1.732 | 1.757 | 1.696 | 1.745 | 8,294,490 | +0.02(+1.00%) |
Oct 01, 2014 | 1.747 | 1.757 | 1.715 | 1.728 | 8,777,751 | -0.03(-1.52%) |
Sep 30, 2014 | 1.762 | 1.785 | 1.734 | 1.755 | 8,438,642 | -0.01(-0.54%) |
Sep 29, 2014 | 1.780 | 1.795 | 1.755 | 1.764 | 6,975,479 | -0.04(-2.02%) |
Sep 26, 2014 | 1.787 | 1.814 | 1.787 | 1.801 | 4,135,388 | +0.02(+0.96%) |
Sep 25, 2014 | 1.783 | 1.797 | 1.764 | 1.783 | 12,649,843 | -0.01(-0.53%) |
Sep 24, 2014 | 1.772 | 1.795 | 1.764 | 1.793 | 10,493,815 | +0.02(+1.41%) |
Sep 23, 2014 | 1.793 | 1.812 | 1.762 | 1.768 | 7,739,712 | -0.03(-1.60%) |
Sep 22, 2014 | 1.818 | 1.843 | 1.793 | 1.797 | 11,345,799 | -0.02(-1.36%) |
Sep 19, 2014 | 1.881 | 1.889 | 1.822 | 1.822 | 14,314,723 | -0.06(-2.95%) |
Sep 18, 2014 | 1.896 | 1.908 | 1.873 | 1.877 | 5,706,694 | -0.01(-0.71%) |
Sep 17, 2014 | 1.900 | 1.933 | 1.885 | 1.891 | 6,981,296 | -0.01(-0.40%) |
Sep 16, 2014 | 1.892 | 1.930 | 1.892 | 1.898 | 10,020,939 | +0.00(+0.00%) |
Sep 15, 2014 | 1.917 | 1.925 | 1.879 | 1.898 | 8,382,749 | -0.02(-1.19%) |
Sep 12, 2014 | 1.917 | 1.946 | 1.909 | 1.921 | 13,714,107 | -0.00(-0.10%) |
Sep 11, 2014 | 1.860 | 1.944 | 1.858 | 1.923 | 14,645,750 | +0.05(+2.86%) |
Sep 10, 2014 | 1.847 | 1.877 | 1.847 | 1.869 | 5,842,637 | +0.02(+0.93%) |
Sep 09, 2014 | 1.892 | 1.892 | 1.839 | 1.852 | 7,349,785 | -0.04(-2.32%) |
Sep 08, 2014 | 1.912 | 1.934 | 1.881 | 1.896 | 6,123,170 | -0.02(-1.00%) |
Sep 05, 2014 | 1.936 | 1.948 | 1.887 | 1.915 | 8,529,699 | -0.02(-1.09%) |
Sep 04, 2014 | 1.942 | 1.981 | 1.933 | 1.936 | 6,856,297 | -0.02(-0.78%) |
Sep 03, 2014 | 1.990 | 2.003 | 1.950 | 1.952 | 9,103,075 | -0.04(-1.92%) |
Sep 02, 2014 | 1.998 | 2.022 | 1.988 | 1.990 | 8,143,157 | -0.00(-0.19%) |
Aug 29, 2014 | 1.982 | 1.994 | 1.994 | 1.994 | 4,862,578 | +0.02(+0.77%) |
Aug 28, 2014 | 1.982 | 1.992 | 1.961 | 1.978 | 4,468,633 | -0.02(-0.86%) |
Aug 27, 2014 | 1.978 | 2.011 | 1.978 | 1.996 | 5,806,702 | +0.01(+0.58%) |
Aug 26, 2014 | 1.973 | 1.999 | 1.959 | 1.984 | 5,173,542 | +0.01(+0.58%) |
Aug 25, 2014 | 2.007 | 2.015 | 1.973 | 1.973 | 4,574,307 | -0.02(-0.86%) |
Aug 22, 2014 | 1.959 | 2.007 | 1.952 | 1.990 | 8,132,385 | +0.02(+1.26%) |
Aug 21, 2014 | 1.978 | 1.984 | 1.944 | 1.965 | 8,251,583 | -0.00(-0.10%) |
Aug 20, 2014 | 1.982 | 1.996 | 1.952 | 1.967 | 12,905,784 | -0.03(-1.44%) |
Aug 19, 2014 | 2.009 | 2.022 | 1.978 | 1.996 | 14,234,824 | -0.01(-0.38%) |
Aug 18, 2014 | 2.011 | 2.036 | 1.984 | 2.003 | 25,781,586 | -0.00(-0.10%) |
Aug 15, 2014 | 1.931 | 2.013 | 1.931 | 2.005 | 39,500,208 | +0.12(+6.17%) |
Aug 14, 2014 | 1.820 | 1.892 | 1.816 | 1.889 | 19,782,856 | +0.07(+3.89%) |
Aug 13, 2014 | 1.749 | 1.843 | 1.736 | 1.818 | 21,695,948 | +0.08(+4.39%) |
Aug 12, 2014 | 1.778 | 1.783 | 1.726 | 1.741 | 15,642,121 | -0.04(-2.46%) |
Aug 11, 2014 | 1.789 | 1.801 | 1.776 | 1.785 | 7,705,525 | +0.00(+0.00%) |
Aug 08, 2014 | 1.812 | 1.820 | 1.745 | 1.785 | 15,244,660 | -0.02(-1.37%) |
Aug 07, 2014 | 1.845 | 1.944 | 1.793 | 1.810 | 28,861,578 | +0.02(+1.28%) |
Aug 06, 2014 | 1.770 | 1.795 | 1.761 | 1.787 | 9,187,521 | +0.01(+0.54%) |
Aug 05, 2014 | 1.791 | 1.827 | 1.761 | 1.778 | 13,672,999 | -0.03(-1.59%) |
Aug 04, 2014 | 1.795 | 1.806 | 1.766 | 1.806 | 9,390,038 | +0.02(+1.18%) |