Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2.494 | 2.494 | 2.355 | 2.355 | 419,791 | -0.14(-5.66%) |
Nov 26, 2014 | 2.473 | 2.496 | 2.496 | 2.496 | 462,554 | +0.02(+0.85%) |
Nov 25, 2014 | 2.546 | 2.559 | 2.471 | 2.475 | 516,226 | -0.07(-2.87%) |
Nov 24, 2014 | 2.536 | 2.559 | 2.523 | 2.548 | 444,409 | +0.02(+0.91%) |
Nov 21, 2014 | 2.557 | 2.561 | 2.521 | 2.525 | 680,939 | -0.00(-0.08%) |
Nov 20, 2014 | 2.521 | 2.542 | 2.508 | 2.527 | 573,698 | -0.00(-0.08%) |
Nov 19, 2014 | 2.563 | 2.582 | 2.488 | 2.529 | 628,083 | -0.03(-1.14%) |
Nov 18, 2014 | 2.554 | 2.569 | 2.519 | 2.559 | 838,993 | +0.01(+0.41%) |
Nov 17, 2014 | 2.592 | 2.592 | 2.519 | 2.548 | 559,201 | -0.05(-1.77%) |
Nov 14, 2014 | 2.544 | 2.605 | 2.515 | 2.594 | 821,451 | +0.05(+1.97%) |
Nov 13, 2014 | 2.611 | 2.633 | 2.540 | 2.544 | 783,359 | -0.07(-2.56%) |
Nov 12, 2014 | 2.602 | 2.617 | 2.592 | 2.611 | 733,313 | +0.00(+0.00%) |
Nov 11, 2014 | 2.726 | 2.734 | 2.589 | 2.611 | 967,851 | -0.11(-4.21%) |
Nov 10, 2014 | 2.830 | 2.841 | 2.699 | 2.726 | 586,745 | -0.10(-3.48%) |
Nov 07, 2014 | 2.747 | 2.878 | 2.715 | 2.824 | 945,507 | +0.09(+3.21%) |
Nov 06, 2014 | 2.705 | 2.736 | 2.659 | 2.736 | 785,499 | +0.04(+1.47%) |
Nov 05, 2014 | 2.740 | 2.740 | 2.678 | 2.696 | 469,076 | -0.02(-0.69%) |
Nov 04, 2014 | 2.726 | 2.761 | 2.657 | 2.715 | 603,722 | -0.03(-0.91%) |
Nov 03, 2014 | 2.778 | 2.799 | 2.715 | 2.740 | 793,801 | -0.04(-1.50%) |
Oct 31, 2014 | 2.728 | 2.799 | 2.709 | 2.782 | 868,050 | +0.10(+3.58%) |
Oct 30, 2014 | 2.621 | 2.705 | 2.621 | 2.686 | 483,406 | +0.05(+1.82%) |
Oct 29, 2014 | 2.659 | 2.678 | 2.613 | 2.638 | 410,833 | -0.03(-0.94%) |
Oct 28, 2014 | 2.506 | 2.663 | 2.504 | 2.663 | 694,948 | +0.17(+6.87%) |
Oct 27, 2014 | 2.521 | 2.511 | 2.511 | 2.492 | 1,237,608 | -0.02(-0.75%) |
Oct 24, 2014 | 2.546 | 2.557 | 2.471 | 2.511 | 681,581 | -0.02(-0.91%) |
Oct 23, 2014 | 2.492 | 2.547 | 2.471 | 2.534 | 966,415 | +0.07(+2.88%) |
Oct 22, 2014 | 2.554 | 2.554 | 2.456 | 2.463 | 484,818 | -0.08(-3.20%) |
Oct 21, 2014 | 2.523 | 2.563 | 2.494 | 2.544 | 573,890 | +0.04(+1.58%) |
Oct 20, 2014 | 2.477 | 2.519 | 2.471 | 2.504 | 561,221 | +0.03(+1.10%) |
Oct 17, 2014 | 2.561 | 2.569 | 2.465 | 2.477 | 877,779 | -0.05(-1.82%) |
Oct 16, 2014 | 2.496 | 2.579 | 2.492 | 2.523 | 738,244 | -0.02(-0.82%) |
Oct 15, 2014 | 2.452 | 2.560 | 2.431 | 2.544 | 844,647 | +0.07(+2.70%) |
Oct 14, 2014 | 2.477 | 2.567 | 2.435 | 2.477 | 705,467 | +0.03(+1.19%) |
Oct 13, 2014 | 2.433 | 2.511 | 2.425 | 2.448 | 662,114 | +0.01(+0.26%) |
Oct 10, 2014 | 2.456 | 2.515 | 2.433 | 2.442 | 915,401 | -0.03(-1.27%) |
Oct 09, 2014 | 2.523 | 2.527 | 2.458 | 2.473 | 871,344 | -0.05(-1.91%) |
Oct 08, 2014 | 2.446 | 2.525 | 2.414 | 2.521 | 940,388 | +0.07(+2.72%) |
Oct 07, 2014 | 2.467 | 2.492 | 2.423 | 2.454 | 1,171,848 | -0.02(-0.76%) |
Oct 06, 2014 | 2.492 | 2.515 | 2.437 | 2.473 | 789,310 | -0.01(-0.42%) |
Oct 03, 2014 | 2.523 | 2.527 | 2.469 | 2.483 | 702,968 | -0.01(-0.34%) |
Oct 02, 2014 | 2.429 | 2.527 | 2.425 | 2.492 | 994,993 | +0.06(+2.32%) |
Oct 01, 2014 | 2.481 | 2.504 | 2.429 | 2.435 | 797,780 | -0.05(-1.93%) |
Sep 30, 2014 | 2.571 | 2.582 | 2.477 | 2.483 | 1,114,285 | -0.08(-3.25%) |
Sep 29, 2014 | 2.619 | 2.640 | 2.564 | 2.567 | 574,651 | -0.09(-3.38%) |
Sep 26, 2014 | 2.596 | 2.673 | 2.586 | 2.657 | 1,040,697 | +0.07(+2.75%) |
Sep 25, 2014 | 2.653 | 2.663 | 2.567 | 2.586 | 555,385 | -0.08(-2.90%) |
Sep 24, 2014 | 2.573 | 2.682 | 2.573 | 2.663 | 994,136 | +0.10(+3.74%) |
Sep 23, 2014 | 2.588 | 2.600 | 2.550 | 2.567 | 798,661 | -0.03(-1.13%) |
Sep 22, 2014 | 2.525 | 2.609 | 2.515 | 2.596 | 823,553 | +0.06(+2.39%) |
Sep 19, 2014 | 2.636 | 2.656 | 2.502 | 2.536 | 2,112,936 | -0.10(-3.65%) |
Sep 18, 2014 | 2.659 | 2.678 | 2.632 | 2.632 | 811,823 | -0.01(-0.55%) |
Sep 17, 2014 | 2.709 | 2.722 | 2.638 | 2.646 | 924,167 | -0.07(-2.46%) |
Sep 16, 2014 | 2.753 | 2.753 | 2.709 | 2.713 | 853,553 | -0.04(-1.44%) |
Sep 15, 2014 | 2.772 | 2.776 | 2.717 | 2.753 | 817,242 | -0.01(-0.45%) |
Sep 12, 2014 | 2.824 | 2.824 | 2.753 | 2.765 | 551,761 | -0.05(-1.85%) |
Sep 11, 2014 | 2.843 | 2.868 | 2.809 | 2.818 | 518,634 | -0.04(-1.24%) |
Sep 10, 2014 | 2.803 | 2.861 | 2.801 | 2.853 | 596,177 | +0.06(+2.02%) |
Sep 09, 2014 | 2.884 | 2.920 | 2.797 | 2.797 | 927,275 | -0.09(-3.04%) |
Sep 08, 2014 | 2.866 | 2.930 | 2.842 | 2.884 | 727,228 | +0.02(+0.66%) |
Sep 05, 2014 | 2.830 | 2.907 | 2.797 | 2.866 | 1,144,893 | +0.03(+1.11%) |
Sep 04, 2014 | 2.893 | 2.930 | 2.827 | 2.834 | 799,954 | -0.06(-2.02%) |
Sep 03, 2014 | 2.932 | 2.960 | 2.864 | 2.893 | 1,467,627 | -0.03(-1.07%) |