Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 3.207 | 3.283 | 3.123 | 3.157 | 2,206,076 | +0.08(+2.45%) |
Aug 29, 2014 | 2.947 | 3.081 | 3.081 | 3.081 | 1,416,704 | +0.13(+4.56%) |
Aug 28, 2014 | 3.014 | 3.048 | 2.888 | 2.947 | 1,075,814 | -0.10(-3.31%) |
Aug 27, 2014 | 2.855 | 3.056 | 2.838 | 3.048 | 1,293,724 | +0.25(+9.01%) |
Aug 26, 2014 | 2.762 | 2.806 | 2.729 | 2.796 | 870,478 | +0.08(+2.78%) |
Aug 25, 2014 | 2.678 | 2.729 | 2.662 | 2.720 | 470,849 | +0.06(+2.21%) |
Aug 22, 2014 | 2.678 | 2.704 | 2.653 | 2.662 | 513,666 | -0.03(-1.25%) |
Aug 21, 2014 | 2.687 | 2.729 | 2.670 | 2.695 | 2,281,914 | +0.03(+0.94%) |
Aug 20, 2014 | 2.603 | 2.670 | 2.578 | 2.670 | 1,169,445 | +0.09(+3.58%) |
Aug 19, 2014 | 2.561 | 2.603 | 2.552 | 2.578 | 687,382 | +0.02(+0.66%) |
Aug 18, 2014 | 2.586 | 2.594 | 2.544 | 2.561 | 361,543 | +0.01(+0.33%) |
Aug 15, 2014 | 2.519 | 2.561 | 2.503 | 2.552 | 1,019,686 | +0.12(+4.83%) |
Aug 14, 2014 | 2.385 | 2.469 | 2.385 | 2.435 | 518,280 | +0.03(+1.40%) |
Aug 13, 2014 | 2.510 | 2.477 | 2.393 | 2.401 | 1,389,350 | -0.08(-3.05%) |
Aug 12, 2014 | 2.485 | 2.519 | 2.460 | 2.477 | 371,704 | -0.04(-1.67%) |
Aug 11, 2014 | 2.469 | 2.519 | 2.460 | 2.519 | 436,680 | +0.07(+2.74%) |
Aug 08, 2014 | 2.368 | 2.452 | 2.359 | 2.452 | 624,177 | +0.07(+2.82%) |
Aug 07, 2014 | 2.418 | 2.427 | 2.376 | 2.385 | 890,248 | -0.02(-0.70%) |
Aug 06, 2014 | 2.359 | 2.418 | 2.347 | 2.401 | 381,595 | +0.03(+1.42%) |
Aug 05, 2014 | 2.376 | 2.410 | 2.343 | 2.368 | 1,001,185 | -0.03(-1.40%) |
Aug 04, 2014 | 2.359 | 2.401 | 2.334 | 2.401 | 547,125 | +0.04(+1.78%) |
Aug 01, 2014 | 2.326 | 2.376 | 2.309 | 2.359 | 488,090 | +0.03(+1.08%) |
Jul 31, 2014 | 2.334 | 2.368 | 2.317 | 2.334 | 770,961 | -0.05(-2.11%) |
Jul 30, 2014 | 2.418 | 2.435 | 2.351 | 2.385 | 463,900 | -0.06(-2.41%) |
Jul 29, 2014 | 2.435 | 2.452 | 2.376 | 2.443 | 1,245,726 | +0.00(+0.00%) |
Jul 28, 2014 | 2.485 | 2.510 | 2.431 | 2.443 | 443,575 | -0.04(-1.69%) |
Jul 25, 2014 | 2.519 | 2.527 | 2.477 | 2.485 | 244,615 | -0.05(-1.99%) |
Jul 24, 2014 | 2.536 | 2.561 | 2.515 | 2.536 | 544,400 | +0.02(+0.67%) |
Jul 23, 2014 | 2.578 | 2.578 | 2.502 | 2.519 | 678,487 | -0.11(-4.15%) |
Jul 22, 2014 | 2.678 | 2.712 | 2.603 | 2.628 | 917,243 | -0.03(-1.26%) |
Jul 21, 2014 | 2.594 | 2.670 | 2.578 | 2.662 | 899,812 | +0.06(+2.26%) |
Jul 18, 2014 | 2.485 | 2.611 | 2.473 | 2.603 | 562,625 | +0.17(+6.90%) |
Jul 17, 2014 | 2.494 | 2.502 | 2.410 | 2.435 | 527,097 | -0.07(-2.68%) |
Jul 16, 2014 | 2.561 | 2.578 | 2.452 | 2.502 | 972,501 | -0.04(-1.65%) |
Jul 15, 2014 | 2.536 | 2.544 | 2.510 | 2.544 | 603,617 | +0.03(+1.00%) |
Jul 14, 2014 | 2.427 | 2.527 | 2.418 | 2.519 | 764,016 | +0.10(+4.17%) |
Jul 11, 2014 | 2.401 | 2.427 | 2.393 | 2.418 | 529,843 | -0.01(-0.35%) |
Jul 10, 2014 | 2.469 | 2.477 | 2.401 | 2.427 | 935,843 | -0.05(-2.03%) |
Jul 09, 2014 | 2.443 | 2.485 | 2.435 | 2.477 | 855,127 | +0.05(+2.08%) |
Jul 08, 2014 | 2.460 | 2.469 | 2.418 | 2.427 | 511,689 | -0.01(-0.34%) |
Jul 07, 2014 | 2.385 | 2.435 | 2.376 | 2.435 | 626,800 | +0.08(+3.57%) |
Jul 03, 2014 | 2.301 | 2.351 | 2.351 | 2.351 | 434,837 | +0.00(+0.00%) |
Jul 02, 2014 | 2.351 | 2.376 | 2.343 | 2.351 | 687,753 | -0.01(-0.36%) |