Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.070 | 3.110 | 2.980 | 2.980 | 324,618 | -0.10(-3.25%) |
Nov 26, 2014 | 2.980 | 3.080 | 3.080 | 3.080 | 593,000 | +0.12(+4.05%) |
Nov 25, 2014 | 2.970 | 3.000 | 2.900 | 2.960 | 475,195 | -0.03(-1.00%) |
Nov 24, 2014 | 2.920 | 2.990 | 2.880 | 2.990 | 376,325 | +0.11(+3.82%) |
Nov 21, 2014 | 2.990 | 2.990 | 2.820 | 2.880 | 558,064 | -0.02(-0.69%) |
Nov 20, 2014 | 2.860 | 2.955 | 2.800 | 2.900 | 624,328 | +0.06(+2.11%) |
Nov 19, 2014 | 3.220 | 3.220 | 2.830 | 2.840 | 1,622,033 | -0.12(-4.05%) |
Nov 18, 2014 | 2.990 | 3.070 | 2.940 | 2.960 | 667,579 | -0.01(-0.34%) |
Nov 17, 2014 | 2.980 | 3.190 | 2.950 | 2.970 | 582,634 | -0.03(-1.00%) |
Nov 14, 2014 | 3.070 | 3.100 | 2.980 | 3.000 | 437,281 | -0.07(-2.28%) |
Nov 13, 2014 | 3.170 | 3.200 | 3.050 | 3.070 | 378,635 | -0.08(-2.54%) |
Nov 12, 2014 | 3.130 | 3.200 | 3.100 | 3.150 | 449,319 | -0.01(-0.32%) |
Nov 11, 2014 | 3.220 | 3.220 | 3.110 | 3.160 | 483,345 | -0.08(-2.47%) |
Nov 10, 2014 | 3.200 | 3.240 | 3.080 | 3.240 | 548,551 | +0.08(+2.53%) |
Nov 07, 2014 | 2.990 | 3.160 | 2.950 | 3.160 | 559,192 | +0.18(+6.04%) |
Nov 06, 2014 | 3.120 | 3.170 | 2.850 | 2.980 | 1,003,509 | -0.15(-4.79%) |
Nov 05, 2014 | 3.210 | 3.210 | 3.090 | 3.130 | 805,291 | -0.08(-2.49%) |
Nov 04, 2014 | 3.400 | 3.400 | 3.175 | 3.210 | 839,977 | -0.19(-5.59%) |
Nov 03, 2014 | 3.470 | 3.510 | 3.380 | 3.400 | 561,320 | -0.03(-0.87%) |
Oct 31, 2014 | 3.690 | 3.720 | 3.430 | 3.430 | 1,209,686 | -0.15(-4.19%) |
Oct 30, 2014 | 3.440 | 3.590 | 3.360 | 3.580 | 2,232,673 | +0.16(+4.68%) |
Oct 29, 2014 | 3.030 | 3.575 | 3.000 | 3.420 | 3,022,923 | +0.31(+9.97%) |
Oct 28, 2014 | 2.810 | 3.110 | 2.790 | 3.110 | 1,283,216 | +0.32(+11.47%) |
Oct 27, 2014 | 2.770 | 2.800 | 2.650 | 2.790 | 804,176 | -0.02(-0.71%) |
Oct 24, 2014 | 2.790 | 2.820 | 2.745 | 2.810 | 433,660 | +0.03(+1.08%) |
Oct 23, 2014 | 2.750 | 2.820 | 2.710 | 2.780 | 806,166 | +0.06(+2.21%) |
Oct 22, 2014 | 2.850 | 2.950 | 2.710 | 2.720 | 660,880 | -0.13(-4.56%) |
Oct 21, 2014 | 2.860 | 2.980 | 2.793 | 2.850 | 1,770,613 | +0.11(+4.01%) |
Oct 20, 2014 | 2.700 | 2.750 | 2.680 | 2.740 | 635,993 | +0.02(+0.74%) |
Oct 17, 2014 | 2.840 | 2.840 | 2.710 | 2.720 | 791,825 | -0.03(-1.09%) |
Oct 16, 2014 | 2.620 | 2.790 | 2.620 | 2.750 | 1,468,355 | +0.06(+2.23%) |
Oct 15, 2014 | 2.610 | 2.720 | 2.520 | 2.690 | 1,288,473 | +0.02(+0.75%) |
Oct 14, 2014 | 2.640 | 2.730 | 2.580 | 2.670 | 923,454 | +0.07(+2.69%) |
Oct 13, 2014 | 2.570 | 2.720 | 2.515 | 2.600 | 872,885 | +0.03(+1.17%) |
Oct 10, 2014 | 2.600 | 2.710 | 2.515 | 2.570 | 995,215 | -0.03(-1.15%) |
Oct 09, 2014 | 2.720 | 2.720 | 2.590 | 2.600 | 1,058,484 | -0.15(-5.45%) |
Oct 08, 2014 | 2.720 | 2.800 | 2.610 | 2.750 | 813,179 | +0.04(+1.48%) |
Oct 07, 2014 | 2.820 | 2.840 | 2.710 | 2.710 | 521,781 | -0.12(-4.24%) |
Oct 06, 2014 | 2.900 | 2.920 | 2.800 | 2.830 | 617,245 | -0.06(-2.08%) |
Oct 03, 2014 | 2.940 | 2.950 | 2.800 | 2.890 | 874,173 | -0.02(-0.69%) |
Oct 02, 2014 | 2.700 | 2.925 | 2.700 | 2.910 | 772,146 | +0.25(+9.40%) |
Oct 01, 2014 | 2.760 | 2.785 | 2.650 | 2.660 | 914,266 | -0.12(-4.49%) |
Sep 30, 2014 | 2.860 | 2.861 | 2.780 | 2.785 | 761,136 | -0.07(-2.62%) |
Sep 29, 2014 | 2.850 | 2.900 | 2.810 | 2.860 | 676,142 | -0.10(-3.38%) |
Sep 26, 2014 | 2.850 | 2.960 | 2.810 | 2.960 | 823,199 | +0.15(+5.34%) |
Sep 25, 2014 | 3.020 | 3.080 | 2.750 | 2.810 | 1,489,816 | -0.23(-7.57%) |
Sep 24, 2014 | 2.930 | 3.070 | 2.920 | 3.040 | 494,469 | +0.10(+3.40%) |
Sep 23, 2014 | 2.900 | 3.090 | 2.880 | 2.940 | 700,535 | +0.04(+1.38%) |
Sep 22, 2014 | 3.020 | 3.090 | 2.850 | 2.900 | 1,304,600 | -0.14(-4.61%) |
Sep 19, 2014 | 3.180 | 3.180 | 2.880 | 3.040 | 5,755,342 | -0.15(-4.70%) |
Sep 18, 2014 | 3.300 | 3.340 | 3.160 | 3.190 | 917,540 | -0.11(-3.33%) |
Sep 17, 2014 | 3.320 | 3.390 | 3.280 | 3.300 | 435,063 | +0.00(+0.00%) |
Sep 16, 2014 | 3.280 | 3.420 | 3.260 | 3.300 | 614,796 | +0.02(+0.61%) |
Sep 15, 2014 | 3.540 | 3.540 | 3.230 | 3.280 | 1,839,321 | -0.26(-7.34%) |
Sep 12, 2014 | 3.610 | 3.650 | 3.530 | 3.540 | 851,548 | -0.06(-1.67%) |
Sep 11, 2014 | 3.790 | 3.830 | 3.570 | 3.600 | 964,639 | -0.19(-5.01%) |
Sep 10, 2014 | 3.690 | 3.810 | 3.640 | 3.790 | 523,462 | +0.10(+2.71%) |
Sep 09, 2014 | 3.860 | 3.860 | 3.670 | 3.690 | 866,386 | -0.20(-5.14%) |
Sep 08, 2014 | 3.670 | 3.900 | 3.660 | 3.890 | 533,672 | +0.20(+5.42%) |
Sep 05, 2014 | 3.840 | 3.840 | 3.660 | 3.690 | 451,875 | -0.15(-3.91%) |
Sep 04, 2014 | 3.860 | 3.910 | 3.820 | 3.840 | 319,435 | +0.01(+0.26%) |
Sep 03, 2014 | 3.840 | 3.920 | 3.810 | 3.830 | 436,943 | -0.01(-0.26%) |