Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.042 | 3.124 | 2.999 | 3.014 | 3,191,365 | -0.01(-0.48%) |
Nov 26, 2014 | 3.028 | 3.028 | 3.028 | 3.028 | 1,179,264 | -0.01(-0.32%) |
Nov 25, 2014 | 2.932 | 3.069 | 2.932 | 3.038 | 1,947,164 | +0.12(+3.95%) |
Nov 24, 2014 | 2.826 | 2.942 | 2.812 | 2.922 | 770,654 | +0.11(+3.93%) |
Nov 21, 2014 | 2.869 | 2.917 | 2.802 | 2.812 | 1,744,150 | -0.00(-0.17%) |
Nov 20, 2014 | 2.831 | 2.917 | 2.807 | 2.817 | 4,640,925 | -0.02(-0.68%) |
Nov 19, 2014 | 2.970 | 2.999 | 2.836 | 2.836 | 1,851,293 | -0.12(-4.07%) |
Nov 18, 2014 | 2.966 | 3.028 | 2.922 | 2.956 | 1,523,902 | -0.00(-0.16%) |
Nov 17, 2014 | 2.985 | 3.033 | 2.909 | 2.961 | 678,439 | -0.04(-1.44%) |
Nov 14, 2014 | 3.052 | 3.080 | 2.961 | 3.004 | 988,700 | +0.01(+0.48%) |
Nov 13, 2014 | 3.066 | 3.100 | 2.937 | 2.989 | 1,452,267 | -0.09(-2.95%) |
Nov 12, 2014 | 3.033 | 3.114 | 3.033 | 3.080 | 713,606 | +0.02(+0.63%) |
Nov 11, 2014 | 3.080 | 3.162 | 2.975 | 3.061 | 954,638 | -0.02(-0.78%) |
Nov 10, 2014 | 3.124 | 3.128 | 3.028 | 3.085 | 574,296 | -0.02(-0.62%) |
Nov 07, 2014 | 3.071 | 3.104 | 3.033 | 3.104 | 652,051 | +0.04(+1.25%) |
Nov 06, 2014 | 3.004 | 3.066 | 2.992 | 3.066 | 518,033 | +0.06(+2.07%) |
Nov 05, 2014 | 3.066 | 3.095 | 2.973 | 3.004 | 1,267,502 | -0.05(-1.57%) |
Nov 04, 2014 | 3.167 | 3.210 | 3.018 | 3.052 | 790,213 | -0.11(-3.34%) |
Nov 03, 2014 | 3.186 | 3.229 | 3.143 | 3.157 | 735,909 | -0.03(-1.05%) |
Oct 31, 2014 | 3.229 | 3.229 | 3.109 | 3.191 | 1,000,367 | +0.06(+1.99%) |
Oct 30, 2014 | 3.138 | 3.184 | 3.114 | 3.128 | 1,193,375 | -0.05(-1.51%) |
Oct 29, 2014 | 3.037 | 3.172 | 3.037 | 3.176 | 2,921,649 | +0.16(+5.24%) |
Oct 28, 2014 | 2.898 | 3.028 | 2.894 | 3.018 | 4,442,809 | +0.15(+5.35%) |
Oct 27, 2014 | 2.898 | 2.932 | 2.932 | 2.865 | 712,746 | -0.07(-2.29%) |
Oct 24, 2014 | 2.908 | 2.937 | 2.875 | 2.932 | 655,161 | +0.03(+1.16%) |
Oct 23, 2014 | 2.918 | 2.956 | 2.855 | 2.898 | 1,704,088 | +0.02(+0.67%) |
Oct 22, 2014 | 3.037 | 3.042 | 2.877 | 2.879 | 1,286,597 | -0.15(-4.91%) |
Oct 21, 2014 | 2.951 | 3.066 | 2.951 | 3.028 | 1,064,633 | +0.10(+3.44%) |
Oct 20, 2014 | 2.951 | 2.975 | 2.918 | 2.927 | 928,513 | -0.02(-0.81%) |
Oct 17, 2014 | 3.013 | 3.047 | 2.889 | 2.951 | 3,329,710 | +0.06(+1.99%) |
Oct 16, 2014 | 2.803 | 2.949 | 2.780 | 2.894 | 3,372,950 | +0.03(+1.17%) |
Oct 15, 2014 | 2.621 | 2.870 | 2.606 | 2.860 | 3,025,666 | +0.20(+7.57%) |
Oct 14, 2014 | 2.549 | 2.664 | 2.491 | 2.659 | 2,794,562 | +0.12(+4.72%) |
Oct 13, 2014 | 2.678 | 2.707 | 2.530 | 2.539 | 2,817,656 | -0.11(-4.16%) |
Oct 10, 2014 | 2.645 | 2.731 | 2.592 | 2.649 | 2,952,579 | -0.02(-0.72%) |
Oct 09, 2014 | 2.788 | 2.807 | 2.645 | 2.668 | 2,004,109 | -0.12(-4.46%) |
Oct 08, 2014 | 2.822 | 2.822 | 2.625 | 2.793 | 2,808,549 | -0.04(-1.35%) |
Oct 07, 2014 | 2.937 | 2.937 | 2.827 | 2.831 | 1,046,517 | -0.12(-4.06%) |
Oct 06, 2014 | 2.994 | 3.033 | 2.913 | 2.951 | 1,082,517 | -0.05(-1.60%) |
Oct 03, 2014 | 3.061 | 3.061 | 2.975 | 2.999 | 1,275,932 | -0.03(-1.11%) |
Oct 02, 2014 | 3.076 | 3.080 | 2.956 | 3.033 | 2,618,902 | -0.05(-1.71%) |
Oct 01, 2014 | 2.961 | 3.136 | 2.942 | 3.085 | 4,111,808 | +0.13(+4.55%) |
Sep 30, 2014 | 2.932 | 2.970 | 2.898 | 2.951 | 3,965,372 | +0.02(+0.82%) |
Sep 29, 2014 | 2.932 | 2.989 | 2.903 | 2.927 | 1,383,457 | -0.05(-1.61%) |
Sep 26, 2014 | 2.942 | 2.994 | 2.879 | 2.975 | 2,359,068 | +0.05(+1.80%) |
Sep 25, 2014 | 3.042 | 3.057 | 2.918 | 2.922 | 4,178,798 | -0.11(-3.79%) |
Sep 24, 2014 | 3.023 | 3.042 | 2.927 | 3.037 | 2,279,729 | +0.02(+0.80%) |
Sep 23, 2014 | 3.018 | 3.042 | 2.975 | 3.013 | 1,779,263 | -0.01(-0.47%) |
Sep 22, 2014 | 3.195 | 3.205 | 3.018 | 3.028 | 1,370,152 | -0.20(-6.09%) |
Sep 19, 2014 | 3.282 | 3.315 | 3.143 | 3.224 | 3,368,678 | -0.05(-1.61%) |
Sep 18, 2014 | 3.296 | 3.310 | 3.239 | 3.277 | 1,816,077 | -0.00(-0.15%) |
Sep 17, 2014 | 3.310 | 3.344 | 3.258 | 3.282 | 2,229,157 | -0.02(-0.58%) |
Sep 16, 2014 | 3.325 | 3.325 | 3.248 | 3.301 | 2,156,777 | -0.04(-1.15%) |
Sep 15, 2014 | 3.263 | 3.349 | 3.219 | 3.339 | 2,186,971 | +0.07(+2.05%) |
Sep 12, 2014 | 3.334 | 3.361 | 3.258 | 3.272 | 1,197,499 | -0.04(-1.16%) |
Sep 11, 2014 | 3.310 | 3.330 | 3.184 | 3.310 | 2,653,119 | -0.03(-0.86%) |
Sep 10, 2014 | 3.085 | 3.401 | 3.071 | 3.339 | 3,578,226 | +0.28(+9.08%) |
Sep 09, 2014 | 3.095 | 3.100 | 3.033 | 3.061 | 705,230 | -0.03(-1.08%) |
Sep 08, 2014 | 3.004 | 3.100 | 2.994 | 3.095 | 825,482 | +0.09(+3.03%) |
Sep 05, 2014 | 3.018 | 3.054 | 2.975 | 3.004 | 2,370,621 | -0.04(-1.42%) |
Sep 04, 2014 | 3.128 | 3.114 | 3.028 | 3.047 | 5,170,425 | -0.07(-2.15%) |
Sep 03, 2014 | 3.238 | 3.252 | 3.104 | 3.114 | 866,371 | -0.12(-3.69%) |