Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.496 | 2.506 | 2.405 | 2.411 | 1,147,921 | -0.08(-3.25%) |
Sep 29, 2014 | 2.542 | 2.563 | 2.489 | 2.492 | 591,997 | -0.09(-3.38%) |
Sep 26, 2014 | 2.520 | 2.595 | 2.510 | 2.579 | 1,072,111 | +0.07(+2.75%) |
Sep 25, 2014 | 2.575 | 2.585 | 2.492 | 2.510 | 572,150 | -0.08(-2.90%) |
Sep 24, 2014 | 2.498 | 2.603 | 2.498 | 2.585 | 1,024,145 | +0.09(+3.74%) |
Sep 23, 2014 | 2.512 | 2.524 | 2.476 | 2.492 | 822,769 | -0.03(-1.13%) |
Sep 22, 2014 | 2.451 | 2.532 | 2.441 | 2.520 | 848,412 | +0.06(+2.39%) |
Sep 19, 2014 | 2.559 | 2.578 | 2.429 | 2.461 | 2,176,717 | -0.09(-3.65%) |
Sep 18, 2014 | 2.581 | 2.599 | 2.555 | 2.555 | 836,328 | -0.01(-0.55%) |
Sep 17, 2014 | 2.630 | 2.642 | 2.561 | 2.569 | 952,064 | -0.06(-2.46%) |
Sep 16, 2014 | 2.672 | 2.672 | 2.630 | 2.634 | 879,318 | -0.04(-1.44%) |
Sep 15, 2014 | 2.690 | 2.694 | 2.638 | 2.672 | 841,912 | -0.01(-0.45%) |
Sep 12, 2014 | 2.741 | 2.741 | 2.672 | 2.684 | 568,416 | -0.05(-1.85%) |
Sep 11, 2014 | 2.759 | 2.784 | 2.727 | 2.735 | 534,290 | -0.03(-1.24%) |
Sep 10, 2014 | 2.721 | 2.777 | 2.719 | 2.770 | 614,173 | +0.05(+2.02%) |
Sep 09, 2014 | 2.800 | 2.834 | 2.715 | 2.715 | 955,265 | -0.09(-3.04%) |
Sep 08, 2014 | 2.782 | 2.845 | 2.759 | 2.800 | 749,180 | +0.02(+0.66%) |
Sep 05, 2014 | 2.747 | 2.822 | 2.715 | 2.782 | 1,179,453 | +0.03(+1.11%) |
Sep 04, 2014 | 2.808 | 2.845 | 2.744 | 2.751 | 824,101 | -0.06(-2.02%) |
Sep 03, 2014 | 2.847 | 2.873 | 2.780 | 2.808 | 1,511,928 | -0.03(-1.07%) |
Sep 02, 2014 | 2.826 | 2.855 | 2.798 | 2.838 | 684,734 | +0.02(+0.57%) |
Aug 29, 2014 | 2.845 | 2.822 | 2.822 | 2.822 | 514,437 | -0.01(-0.36%) |
Aug 28, 2014 | 2.782 | 2.838 | 2.776 | 2.832 | 587,721 | +0.03(+1.16%) |
Aug 27, 2014 | 2.792 | 2.837 | 2.784 | 2.800 | 798,336 | +0.01(+0.29%) |
Aug 26, 2014 | 2.794 | 2.858 | 2.780 | 2.792 | 974,929 | -0.01(-0.29%) |
Aug 25, 2014 | 2.876 | 2.878 | 2.764 | 2.800 | 1,241,965 | -0.06(-2.25%) |
Aug 22, 2014 | 2.778 | 2.882 | 2.766 | 2.864 | 1,371,732 | +0.08(+2.74%) |
Aug 21, 2014 | 2.750 | 2.814 | 2.683 | 2.788 | 2,291,497 | +0.04(+1.39%) |
Aug 20, 2014 | 2.836 | 2.836 | 2.748 | 2.750 | 1,592,534 | -0.10(-3.53%) |
Aug 19, 2014 | 2.870 | 2.908 | 2.838 | 2.850 | 948,760 | -0.03(-0.91%) |
Aug 18, 2014 | 2.870 | 2.904 | 2.848 | 2.876 | 1,020,099 | +0.02(+0.77%) |
Aug 15, 2014 | 2.904 | 2.931 | 2.846 | 2.854 | 1,113,766 | -0.02(-0.70%) |
Aug 14, 2014 | 2.856 | 2.898 | 2.818 | 2.874 | 1,352,110 | +0.03(+0.99%) |
Aug 13, 2014 | 2.858 | 2.888 | 2.834 | 2.846 | 1,014,243 | -0.01(-0.49%) |
Aug 12, 2014 | 3.017 | 3.029 | 2.846 | 2.860 | 2,525,832 | -0.18(-6.07%) |
Aug 11, 2014 | 2.894 | 3.049 | 2.890 | 3.045 | 1,540,991 | +0.17(+6.02%) |
Aug 08, 2014 | 2.995 | 2.995 | 2.681 | 2.872 | 3,009,650 | -0.29(-9.04%) |
Aug 07, 2014 | 3.262 | 3.272 | 3.132 | 3.158 | 668,853 | -0.09(-2.66%) |
Aug 06, 2014 | 3.140 | 3.282 | 3.140 | 3.244 | 393,315 | +0.04(+1.19%) |
Aug 05, 2014 | 3.208 | 3.266 | 3.176 | 3.206 | 492,479 | -0.03(-0.93%) |
Aug 04, 2014 | 3.168 | 3.264 | 3.154 | 3.236 | 686,794 | +0.08(+2.55%) |
Aug 01, 2014 | 3.168 | 3.228 | 3.136 | 3.156 | 943,357 | -0.01(-0.38%) |
Jul 31, 2014 | 3.216 | 3.246 | 3.133 | 3.168 | 830,894 | -0.09(-2.78%) |
Jul 30, 2014 | 3.220 | 3.279 | 3.210 | 3.258 | 585,947 | +0.05(+1.50%) |
Jul 29, 2014 | 3.170 | 3.254 | 3.166 | 3.210 | 535,271 | +0.05(+1.66%) |
Jul 28, 2014 | 3.214 | 3.216 | 3.115 | 3.158 | 915,232 | -0.06(-1.81%) |
Jul 25, 2014 | 3.204 | 3.238 | 3.202 | 3.216 | 522,743 | -0.00(-0.12%) |
Jul 24, 2014 | 3.294 | 3.306 | 3.216 | 3.220 | 460,305 | -0.06(-1.78%) |
Jul 23, 2014 | 3.316 | 3.327 | 3.272 | 3.278 | 318,827 | -0.02(-0.61%) |
Jul 22, 2014 | 3.270 | 3.316 | 3.240 | 3.298 | 309,279 | +0.05(+1.48%) |
Jul 21, 2014 | 3.276 | 3.276 | 3.226 | 3.250 | 648,565 | -0.05(-1.40%) |
Jul 18, 2014 | 3.252 | 3.306 | 3.242 | 3.296 | 609,793 | +0.04(+1.23%) |
Jul 17, 2014 | 3.270 | 3.316 | 3.244 | 3.256 | 509,544 | -0.03(-1.04%) |
Jul 16, 2014 | 3.272 | 3.327 | 3.246 | 3.290 | 785,998 | +0.05(+1.43%) |
Jul 15, 2014 | 3.318 | 3.331 | 3.210 | 3.244 | 1,005,472 | -0.06(-1.94%) |
Jul 14, 2014 | 3.228 | 3.323 | 3.220 | 3.308 | 683,520 | +0.12(+3.85%) |
Jul 11, 2014 | 3.234 | 3.250 | 3.184 | 3.186 | 840,909 | -0.06(-1.74%) |
Jul 10, 2014 | 3.278 | 3.296 | 3.232 | 3.242 | 898,093 | -0.06(-1.83%) |
Jul 09, 2014 | 3.337 | 3.359 | 3.280 | 3.302 | 1,222,398 | -0.02(-0.48%) |
Jul 08, 2014 | 3.369 | 3.377 | 3.272 | 3.318 | 2,470,946 | -0.06(-1.90%) |
Jul 07, 2014 | 3.443 | 3.443 | 3.327 | 3.383 | 839,973 | -0.07(-2.04%) |
Jul 03, 2014 | 3.439 | 3.453 | 3.453 | 3.453 | 498,012 | +0.03(+0.94%) |
Jul 02, 2014 | 3.413 | 3.465 | 3.405 | 3.421 | 694,853 | +0.01(+0.24%) |