Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.695 | 2.736 | 2.540 | 2.605 | 12,510,654 | -0.24(-8.33%) |
Oct 30, 2014 | 2.940 | 2.944 | 2.801 | 2.842 | 7,719,486 | -0.11(-3.60%) |
Oct 29, 2014 | 3.030 | 3.124 | 2.948 | 2.948 | 4,218,229 | -0.10(-3.22%) |
Oct 28, 2014 | 3.022 | 3.062 | 2.981 | 3.046 | 2,473,869 | +0.03(+1.08%) |
Oct 27, 2014 | 2.981 | 3.095 | 2.964 | 3.013 | 7,479,060 | +0.05(+1.65%) |
Oct 24, 2014 | 2.973 | 3.038 | 2.948 | 2.964 | 4,343,755 | +0.02(+0.55%) |
Oct 23, 2014 | 2.899 | 2.964 | 2.842 | 2.948 | 5,340,545 | +0.03(+1.12%) |
Oct 22, 2014 | 3.046 | 3.046 | 2.915 | 2.915 | 4,764,527 | -0.08(-2.72%) |
Oct 21, 2014 | 3.120 | 3.136 | 2.989 | 2.997 | 4,177,772 | -0.09(-2.91%) |
Oct 20, 2014 | 3.087 | 3.103 | 2.973 | 3.087 | 5,117,764 | +0.07(+2.44%) |
Oct 17, 2014 | 3.209 | 3.218 | 3.013 | 3.013 | 5,252,203 | -0.15(-4.65%) |
Oct 16, 2014 | 3.177 | 3.307 | 3.103 | 3.160 | 6,017,813 | -0.08(-2.52%) |
Oct 15, 2014 | 3.299 | 3.389 | 3.201 | 3.242 | 6,432,241 | -0.11(-3.41%) |
Oct 14, 2014 | 3.258 | 3.397 | 3.234 | 3.356 | 8,795,549 | +0.08(+2.49%) |
Oct 13, 2014 | 3.128 | 3.324 | 3.128 | 3.275 | 7,925,378 | +0.20(+6.37%) |
Oct 10, 2014 | 3.201 | 3.283 | 3.071 | 3.079 | 5,803,599 | -0.11(-3.33%) |
Oct 09, 2014 | 3.250 | 3.250 | 3.046 | 3.185 | 10,293,784 | -0.02(-0.76%) |
Oct 08, 2014 | 3.071 | 3.279 | 2.915 | 3.209 | 8,652,366 | +0.21(+7.08%) |
Oct 07, 2014 | 3.169 | 3.185 | 2.989 | 2.997 | 5,273,234 | -0.18(-5.66%) |
Oct 06, 2014 | 3.103 | 3.177 | 3.087 | 3.177 | 2,840,752 | +0.11(+3.73%) |
Oct 03, 2014 | 3.218 | 3.242 | 3.054 | 3.062 | 9,129,883 | -0.29(-8.54%) |
Oct 02, 2014 | 3.316 | 3.365 | 3.291 | 3.348 | 7,494,374 | +0.09(+2.76%) |
Oct 01, 2014 | 3.201 | 3.316 | 3.185 | 3.258 | 4,491,549 | +0.07(+2.31%) |
Sep 30, 2014 | 3.201 | 3.254 | 3.177 | 3.185 | 6,447,151 | -0.07(-2.01%) |
Sep 29, 2014 | 3.299 | 3.324 | 3.250 | 3.250 | 3,221,584 | -0.07(-2.21%) |
Sep 26, 2014 | 3.307 | 3.365 | 3.307 | 3.324 | 2,880,594 | -0.04(-1.21%) |
Sep 25, 2014 | 3.299 | 3.389 | 3.267 | 3.365 | 6,984,223 | -0.04(-1.20%) |
Sep 24, 2014 | 3.332 | 3.479 | 3.332 | 3.405 | 3,926,482 | -0.04(-1.18%) |
Sep 23, 2014 | 3.389 | 3.463 | 3.373 | 3.446 | 3,645,363 | +0.11(+3.43%) |
Sep 22, 2014 | 3.446 | 3.446 | 3.307 | 3.332 | 7,496,262 | -0.15(-4.23%) |
Sep 19, 2014 | 3.414 | 3.487 | 3.385 | 3.479 | 8,547,069 | +0.00(+0.00%) |
Sep 18, 2014 | 3.430 | 3.503 | 3.397 | 3.479 | 5,149,902 | -0.03(-0.93%) |
Sep 17, 2014 | 3.577 | 3.646 | 3.503 | 3.512 | 8,351,878 | -0.12(-3.37%) |
Sep 16, 2014 | 3.593 | 3.691 | 3.561 | 3.634 | 5,038,700 | +0.03(+0.91%) |
Sep 15, 2014 | 3.561 | 3.634 | 3.544 | 3.601 | 5,960,037 | +0.05(+1.38%) |
Sep 12, 2014 | 3.503 | 3.569 | 3.487 | 3.552 | 8,277,616 | -0.03(-0.91%) |
Sep 11, 2014 | 3.446 | 3.585 | 3.430 | 3.585 | 11,724,166 | +0.08(+2.33%) |
Sep 10, 2014 | 3.569 | 3.601 | 3.495 | 3.503 | 6,656,066 | -0.16(-4.28%) |
Sep 09, 2014 | 3.498 | 3.693 | 3.481 | 3.660 | 8,413,074 | +0.14(+3.93%) |
Sep 08, 2014 | 3.644 | 3.644 | 3.473 | 3.522 | 8,430,761 | -0.10(-2.70%) |
Sep 05, 2014 | 3.660 | 3.660 | 3.563 | 3.620 | 7,696,473 | -0.04(-1.11%) |
Sep 04, 2014 | 3.798 | 3.839 | 3.652 | 3.660 | 6,942,487 | -0.14(-3.64%) |
Sep 03, 2014 | 3.888 | 3.945 | 3.774 | 3.798 | 6,866,444 | -0.05(-1.27%) |
Sep 02, 2014 | 3.823 | 3.930 | 3.815 | 3.847 | 24,875,974 | -0.09(-2.27%) |
Aug 29, 2014 | 3.807 | 3.937 | 3.937 | 3.937 | 8,047,708 | +0.17(+4.54%) |
Aug 28, 2014 | 3.733 | 3.794 | 3.733 | 3.766 | 4,057,516 | +0.12(+3.35%) |
Aug 27, 2014 | 3.668 | 3.709 | 3.628 | 3.644 | 6,069,813 | +0.02(+0.45%) |
Aug 26, 2014 | 3.514 | 3.644 | 3.498 | 3.628 | 6,640,667 | +0.17(+4.94%) |
Aug 25, 2014 | 3.449 | 3.473 | 3.432 | 3.457 | 2,707,958 | +0.00(+0.00%) |
Aug 22, 2014 | 3.424 | 3.465 | 3.408 | 3.457 | 3,805,023 | +0.07(+2.16%) |
Aug 21, 2014 | 3.400 | 3.432 | 3.339 | 3.384 | 4,362,918 | -0.06(-1.65%) |
Aug 20, 2014 | 3.392 | 3.498 | 3.376 | 3.441 | 5,374,643 | +0.10(+2.92%) |
Aug 19, 2014 | 3.416 | 3.424 | 3.327 | 3.343 | 2,528,289 | -0.07(-1.91%) |
Aug 18, 2014 | 3.343 | 3.441 | 3.343 | 3.408 | 5,545,499 | +0.02(+0.72%) |
Aug 15, 2014 | 3.367 | 3.408 | 3.343 | 3.384 | 7,466,521 | -0.04(-1.19%) |
Aug 14, 2014 | 3.400 | 3.481 | 3.392 | 3.424 | 21,023,418 | +0.02(+0.72%) |
Aug 13, 2014 | 3.359 | 3.441 | 3.343 | 3.400 | 20,149,122 | +0.06(+1.70%) |
Aug 12, 2014 | 3.408 | 3.481 | 3.343 | 3.343 | 19,388,544 | -0.05(-1.44%) |
Aug 11, 2014 | 3.302 | 3.408 | 3.286 | 3.392 | 5,024,698 | +0.03(+0.97%) |
Aug 08, 2014 | 3.262 | 3.335 | 3.245 | 3.359 | 6,160,581 | +0.07(+2.23%) |
Aug 07, 2014 | 3.262 | 3.286 | 3.197 | 3.286 | 2,011,772 | +0.00(+0.00%) |
Aug 06, 2014 | 3.286 | 3.327 | 3.253 | 3.286 | 4,025,954 | -0.01(-0.25%) |
Aug 05, 2014 | 3.262 | 3.302 | 3.180 | 3.294 | 2,671,711 | +0.00(+0.00%) |
Aug 04, 2014 | 3.213 | 3.310 | 3.172 | 3.294 | 5,690,671 | +0.06(+1.76%) |