Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.424 | 2.428 | 2.383 | 2.399 | 14,991,018 | -0.06(-2.36%) |
Oct 30, 2014 | 2.507 | 2.507 | 2.445 | 2.457 | 10,877,999 | +0.04(+1.54%) |
Oct 29, 2014 | 2.461 | 2.495 | 2.387 | 2.420 | 11,953,287 | +0.00(+0.00%) |
Oct 28, 2014 | 2.391 | 2.416 | 2.333 | 2.420 | 11,092,321 | +0.12(+5.43%) |
Oct 27, 2014 | 2.275 | 2.374 | 2.594 | 2.295 | 23,718,462 | -0.30(-11.52%) |
Oct 24, 2014 | 2.449 | 2.627 | 2.441 | 2.594 | 17,123,978 | +0.20(+8.51%) |
Oct 23, 2014 | 2.511 | 2.524 | 2.341 | 2.391 | 13,477,930 | -0.15(-6.04%) |
Oct 22, 2014 | 2.544 | 2.615 | 2.528 | 2.544 | 8,887,061 | +0.02(+0.66%) |
Oct 21, 2014 | 2.499 | 2.627 | 2.499 | 2.528 | 14,649,464 | -0.15(-5.58%) |
Oct 20, 2014 | 2.752 | 2.756 | 2.657 | 2.677 | 9,119,437 | -0.13(-4.73%) |
Oct 17, 2014 | 2.752 | 2.814 | 2.715 | 2.810 | 8,791,788 | +0.10(+3.52%) |
Oct 16, 2014 | 2.744 | 2.789 | 2.706 | 2.715 | 11,587,984 | -0.12(-4.11%) |
Oct 15, 2014 | 2.847 | 2.889 | 2.731 | 2.831 | 15,646,958 | -0.11(-3.81%) |
Oct 14, 2014 | 2.893 | 3.007 | 2.870 | 2.943 | 12,086,728 | -0.00(-0.14%) |
Oct 13, 2014 | 2.918 | 3.022 | 2.881 | 2.947 | 13,045,685 | +0.15(+5.18%) |
Oct 10, 2014 | 2.789 | 2.893 | 2.777 | 2.802 | 10,874,188 | -0.05(-1.60%) |
Oct 09, 2014 | 2.960 | 2.980 | 2.843 | 2.847 | 20,282,616 | -0.09(-2.97%) |
Oct 08, 2014 | 2.914 | 2.947 | 2.744 | 2.935 | 32,914,774 | +0.12(+4.28%) |
Oct 07, 2014 | 2.694 | 2.831 | 2.686 | 2.814 | 27,015,952 | +0.23(+9.00%) |
Oct 06, 2014 | 2.611 | 2.615 | 2.561 | 2.582 | 14,560,918 | +0.13(+5.25%) |
Oct 03, 2014 | 2.374 | 2.474 | 2.366 | 2.453 | 14,063,378 | +0.00(+0.17%) |
Oct 02, 2014 | 2.495 | 2.507 | 2.445 | 2.449 | 8,649,166 | -0.02(-1.01%) |
Oct 01, 2014 | 2.507 | 2.536 | 2.474 | 2.474 | 10,661,914 | -0.11(-4.33%) |
Sep 30, 2014 | 2.557 | 2.632 | 2.540 | 2.586 | 13,953,294 | +0.06(+2.30%) |
Sep 29, 2014 | 2.466 | 2.549 | 2.466 | 2.528 | 10,579,097 | -0.08(-3.03%) |
Sep 26, 2014 | 2.557 | 2.619 | 2.540 | 2.607 | 8,481,604 | +0.02(+0.96%) |
Sep 25, 2014 | 2.603 | 2.636 | 2.578 | 2.582 | 6,798,388 | -0.05(-1.74%) |
Sep 24, 2014 | 2.619 | 2.640 | 2.565 | 2.627 | 8,445,483 | -0.08(-2.91%) |
Sep 23, 2014 | 2.694 | 2.760 | 2.681 | 2.706 | 13,395,802 | +0.04(+1.56%) |
Sep 22, 2014 | 2.677 | 2.698 | 2.640 | 2.665 | 7,545,753 | -0.07(-2.58%) |
Sep 19, 2014 | 2.793 | 2.798 | 2.731 | 2.735 | 9,155,251 | -0.04(-1.35%) |
Sep 18, 2014 | 2.781 | 2.843 | 2.760 | 2.773 | 14,520,429 | -0.03(-1.04%) |
Sep 17, 2014 | 2.930 | 2.943 | 2.798 | 2.802 | 20,300,232 | -0.24(-8.04%) |
Sep 16, 2014 | 2.968 | 3.059 | 2.955 | 3.047 | 18,007,134 | +0.00(+0.14%) |
Sep 15, 2014 | 3.030 | 3.055 | 3.005 | 3.043 | 9,554,628 | +0.05(+1.81%) |
Sep 12, 2014 | 3.055 | 3.076 | 2.968 | 2.989 | 12,808,347 | -0.14(-4.38%) |
Sep 11, 2014 | 3.200 | 3.225 | 3.113 | 3.126 | 15,588,162 | -0.10(-3.09%) |
Sep 10, 2014 | 3.258 | 3.258 | 3.167 | 3.225 | 13,750,382 | -0.02(-0.77%) |
Sep 09, 2014 | 3.341 | 3.341 | 3.229 | 3.250 | 10,515,712 | -0.12(-3.57%) |
Sep 08, 2014 | 3.528 | 3.537 | 3.362 | 3.370 | 8,507,346 | -0.15(-4.25%) |
Sep 05, 2014 | 3.545 | 3.553 | 3.499 | 3.520 | 7,747,118 | -0.03(-0.82%) |
Sep 04, 2014 | 3.561 | 3.595 | 3.532 | 3.549 | 8,213,679 | -0.02(-0.47%) |
Sep 03, 2014 | 3.553 | 3.599 | 3.532 | 3.566 | 12,134,644 | +0.05(+1.30%) |
Sep 02, 2014 | 3.470 | 3.520 | 3.441 | 3.520 | 7,940,586 | -0.05(-1.28%) |
Aug 29, 2014 | 3.566 | 3.566 | 3.566 | 3.566 | 8,585,528 | +0.02(+0.47%) |
Aug 28, 2014 | 3.561 | 3.599 | 3.510 | 3.549 | 8,275,387 | -0.01(-0.23%) |
Aug 27, 2014 | 3.512 | 3.561 | 3.503 | 3.557 | 10,885,562 | +0.07(+2.15%) |
Aug 26, 2014 | 3.603 | 3.611 | 3.474 | 3.483 | 12,798,756 | -0.14(-3.89%) |
Aug 25, 2014 | 3.597 | 3.632 | 3.561 | 3.624 | 5,495,118 | +0.04(+1.16%) |
Aug 22, 2014 | 3.595 | 3.607 | 3.545 | 3.582 | 7,732,555 | -0.05(-1.37%) |
Aug 21, 2014 | 3.624 | 3.665 | 3.620 | 3.632 | 9,650,074 | +0.03(+0.81%) |
Aug 20, 2014 | 3.553 | 3.636 | 3.553 | 3.603 | 14,129,001 | +0.05(+1.28%) |
Aug 19, 2014 | 3.586 | 3.611 | 3.545 | 3.557 | 11,253,737 | -0.01(-0.35%) |
Aug 18, 2014 | 3.615 | 3.628 | 3.549 | 3.570 | 8,274,823 | -0.01(-0.35%) |
Aug 15, 2014 | 3.545 | 3.586 | 3.516 | 3.582 | 8,187,281 | +0.09(+2.49%) |
Aug 14, 2014 | 3.453 | 3.520 | 3.441 | 3.495 | 8,280,253 | +0.05(+1.45%) |
Aug 13, 2014 | 3.586 | 3.595 | 3.437 | 3.445 | 11,908,650 | -0.12(-3.38%) |
Aug 12, 2014 | 3.553 | 3.586 | 3.528 | 3.566 | 7,949,104 | -0.02(-0.46%) |
Aug 11, 2014 | 3.586 | 3.595 | 3.553 | 3.582 | 7,638,894 | +0.03(+0.94%) |
Aug 08, 2014 | 3.520 | 3.545 | 3.458 | 3.549 | 12,805,232 | +0.00(+0.12%) |
Aug 07, 2014 | 3.566 | 3.615 | 3.514 | 3.545 | 15,728,014 | -0.05(-1.50%) |
Aug 06, 2014 | 3.532 | 3.611 | 3.483 | 3.599 | 15,371,039 | +0.07(+2.12%) |
Aug 05, 2014 | 3.503 | 3.561 | 3.466 | 3.524 | 14,227,644 | -0.06(-1.74%) |
Aug 04, 2014 | 3.528 | 3.590 | 3.466 | 3.586 | 13,865,976 | +0.12(+3.60%) |