Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2.015 | 2.023 | 1.965 | 2.007 | 820,467 | -0.08(-4.02%) |
Nov 26, 2014 | 2.057 | 2.091 | 2.091 | 2.091 | 1,180,289 | +0.07(+3.32%) |
Nov 25, 2014 | 2.040 | 2.049 | 1.990 | 2.023 | 686,135 | +0.04(+2.12%) |
Nov 24, 2014 | 2.074 | 2.099 | 1.982 | 1.982 | 911,239 | -0.10(-4.84%) |
Nov 21, 2014 | 1.965 | 2.133 | 1.948 | 2.082 | 1,564,552 | +0.18(+9.25%) |
Nov 20, 2014 | 1.898 | 1.948 | 1.856 | 1.906 | 1,037,588 | -0.03(-1.30%) |
Nov 19, 2014 | 1.839 | 1.931 | 1.814 | 1.931 | 2,517,473 | +0.21(+12.20%) |
Nov 18, 2014 | 1.671 | 1.730 | 1.671 | 1.721 | 1,650,201 | +0.02(+0.99%) |
Nov 17, 2014 | 1.763 | 1.763 | 1.679 | 1.704 | 1,767,483 | -0.13(-6.88%) |
Nov 14, 2014 | 1.830 | 1.872 | 1.822 | 1.830 | 713,854 | -0.08(-4.39%) |
Nov 13, 2014 | 1.998 | 2.015 | 1.906 | 1.914 | 598,343 | -0.08(-3.80%) |
Nov 12, 2014 | 2.040 | 2.065 | 1.973 | 1.990 | 775,296 | -0.03(-1.66%) |
Nov 11, 2014 | 1.998 | 2.040 | 1.965 | 2.023 | 941,064 | +0.02(+0.84%) |
Nov 10, 2014 | 1.998 | 2.040 | 1.990 | 2.007 | 1,229,168 | +0.06(+3.02%) |
Nov 07, 2014 | 1.923 | 1.965 | 1.914 | 1.948 | 729,284 | +0.03(+1.75%) |
Nov 06, 2014 | 1.956 | 1.982 | 1.914 | 1.914 | 876,073 | -0.09(-4.60%) |
Nov 05, 2014 | 2.007 | 2.040 | 1.973 | 2.007 | 846,555 | -0.02(-0.83%) |
Nov 04, 2014 | 2.023 | 2.065 | 2.007 | 2.023 | 1,769,622 | +0.00(+0.00%) |
Nov 03, 2014 | 2.032 | 2.065 | 2.015 | 2.023 | 2,288,283 | -0.10(-4.74%) |
Oct 31, 2014 | 2.091 | 2.124 | 2.057 | 2.124 | 1,828,515 | +0.01(+0.40%) |
Oct 30, 2014 | 2.082 | 2.116 | 2.065 | 2.116 | 1,541,358 | +0.14(+7.23%) |
Oct 29, 2014 | 1.973 | 2.015 | 1.931 | 1.973 | 1,828,871 | +0.04(+2.17%) |
Oct 28, 2014 | 1.881 | 1.948 | 1.864 | 1.931 | 2,200,328 | +0.08(+4.07%) |
Oct 27, 2014 | 1.814 | 2.107 | 1.780 | 1.856 | 5,200,267 | -0.25(-11.95%) |
Oct 24, 2014 | 2.007 | 2.141 | 2.007 | 2.107 | 1,893,587 | +0.18(+9.61%) |
Oct 23, 2014 | 1.998 | 2.032 | 1.914 | 1.923 | 3,199,146 | -0.14(-6.91%) |
Oct 22, 2014 | 2.166 | 2.183 | 2.032 | 2.065 | 1,046,835 | -0.08(-3.91%) |
Oct 21, 2014 | 2.133 | 2.250 | 2.128 | 2.149 | 2,005,070 | -0.17(-7.25%) |
Oct 20, 2014 | 2.368 | 2.393 | 2.309 | 2.317 | 841,848 | -0.11(-4.50%) |
Oct 17, 2014 | 2.317 | 2.427 | 2.284 | 2.427 | 841,030 | +0.17(+7.44%) |
Oct 16, 2014 | 2.242 | 2.309 | 2.233 | 2.259 | 1,011,288 | -0.06(-2.54%) |
Oct 15, 2014 | 2.401 | 2.410 | 2.260 | 2.317 | 1,743,533 | -0.18(-7.07%) |
Oct 14, 2014 | 2.460 | 2.527 | 2.410 | 2.494 | 1,006,168 | -0.03(-1.00%) |
Oct 13, 2014 | 2.477 | 2.586 | 2.452 | 2.519 | 1,256,867 | +0.16(+6.76%) |
Oct 10, 2014 | 2.477 | 2.477 | 2.334 | 2.359 | 988,763 | -0.14(-5.70%) |
Oct 09, 2014 | 2.536 | 2.546 | 2.477 | 2.502 | 1,157,818 | +0.02(+0.68%) |
Oct 08, 2014 | 2.578 | 2.594 | 2.401 | 2.485 | 1,641,826 | -0.05(-1.99%) |
Oct 07, 2014 | 2.477 | 2.569 | 2.435 | 2.536 | 1,049,553 | +0.12(+4.86%) |
Oct 06, 2014 | 2.510 | 2.527 | 2.376 | 2.418 | 1,348,643 | +0.24(+11.20%) |
Oct 03, 2014 | 2.116 | 2.183 | 2.107 | 2.175 | 846,462 | +0.06(+2.78%) |
Oct 02, 2014 | 2.183 | 2.191 | 2.082 | 2.116 | 1,286,037 | -0.03(-1.18%) |
Oct 01, 2014 | 2.208 | 2.242 | 2.116 | 2.141 | 1,167,042 | -0.13(-5.56%) |
Sep 30, 2014 | 2.326 | 2.351 | 2.242 | 2.267 | 1,283,226 | -0.11(-4.59%) |
Sep 29, 2014 | 2.385 | 2.460 | 2.376 | 2.376 | 979,512 | -0.19(-7.52%) |
Sep 26, 2014 | 2.435 | 2.611 | 2.427 | 2.569 | 1,327,788 | +0.11(+4.44%) |
Sep 25, 2014 | 2.469 | 2.502 | 2.443 | 2.460 | 477,331 | -0.05(-2.01%) |
Sep 24, 2014 | 2.477 | 2.527 | 2.443 | 2.510 | 513,413 | +0.01(+0.34%) |
Sep 23, 2014 | 2.544 | 2.594 | 2.477 | 2.502 | 759,459 | -0.06(-2.30%) |
Sep 22, 2014 | 2.578 | 2.594 | 2.477 | 2.561 | 1,557,942 | -0.13(-4.98%) |
Sep 19, 2014 | 2.771 | 2.779 | 2.636 | 2.695 | 766,891 | -0.07(-2.43%) |
Sep 18, 2014 | 2.779 | 2.804 | 2.704 | 2.762 | 453,332 | -0.03(-1.20%) |
Sep 17, 2014 | 2.863 | 2.880 | 2.796 | 2.796 | 998,221 | +0.00(+0.00%) |
Sep 16, 2014 | 2.645 | 2.813 | 2.645 | 2.796 | 894,023 | +0.17(+6.39%) |
Sep 15, 2014 | 2.662 | 2.687 | 2.594 | 2.628 | 1,301,456 | -0.05(-1.88%) |
Sep 12, 2014 | 2.678 | 2.695 | 2.594 | 2.678 | 2,509,189 | -0.06(-2.15%) |
Sep 11, 2014 | 2.729 | 2.796 | 2.712 | 2.737 | 686,270 | +0.04(+1.56%) |
Sep 10, 2014 | 2.712 | 2.720 | 2.611 | 2.695 | 1,059,311 | -0.01(-0.31%) |
Sep 09, 2014 | 2.788 | 2.863 | 2.670 | 2.704 | 1,754,863 | -0.09(-3.30%) |
Sep 08, 2014 | 3.065 | 3.073 | 2.762 | 2.796 | 1,137,927 | -0.14(-4.86%) |
Sep 05, 2014 | 3.039 | 2.989 | 2.905 | 2.939 | 982,275 | -0.05(-1.69%) |
Sep 04, 2014 | 3.081 | 3.115 | 2.972 | 2.989 | 1,653,024 | -0.13(-4.04%) |
Sep 03, 2014 | 3.207 | 3.266 | 3.090 | 3.115 | 1,752,300 | -0.04(-1.33%) |