Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.508 | 2.528 | 2.373 | 2.383 | 8,506,693 | -0.14(-5.70%) |
Sep 29, 2014 | 2.565 | 2.575 | 2.522 | 2.527 | 3,551,677 | -0.03(-1.13%) |
Sep 26, 2014 | 2.585 | 2.594 | 2.537 | 2.556 | 4,103,907 | -0.04(-1.48%) |
Sep 25, 2014 | 2.565 | 2.604 | 2.508 | 2.594 | 5,970,485 | +0.00(+0.00%) |
Sep 24, 2014 | 2.633 | 2.652 | 2.565 | 2.594 | 4,708,775 | -0.05(-1.82%) |
Sep 23, 2014 | 2.575 | 2.652 | 2.556 | 2.642 | 6,460,629 | +0.11(+4.17%) |
Sep 22, 2014 | 2.604 | 2.604 | 2.508 | 2.537 | 8,192,879 | -0.09(-3.30%) |
Sep 19, 2014 | 2.642 | 2.652 | 2.565 | 2.623 | 10,013,581 | -0.02(-0.73%) |
Sep 18, 2014 | 2.690 | 2.710 | 2.623 | 2.642 | 5,989,817 | -0.06(-2.14%) |
Sep 17, 2014 | 2.767 | 2.806 | 2.690 | 2.700 | 4,483,815 | -0.06(-2.09%) |
Sep 16, 2014 | 2.777 | 2.786 | 2.738 | 2.758 | 3,909,734 | -0.01(-0.35%) |
Sep 15, 2014 | 2.777 | 2.796 | 2.738 | 2.767 | 3,019,070 | +0.00(+0.00%) |
Sep 12, 2014 | 2.806 | 2.810 | 2.748 | 2.767 | 3,070,976 | -0.06(-2.04%) |
Sep 11, 2014 | 2.786 | 2.835 | 2.758 | 2.825 | 4,487,713 | +0.00(+0.00%) |
Sep 10, 2014 | 2.767 | 2.825 | 2.758 | 2.825 | 4,153,942 | +0.03(+1.03%) |
Sep 09, 2014 | 2.806 | 2.835 | 2.738 | 2.796 | 6,514,811 | -0.01(-0.34%) |
Sep 08, 2014 | 2.854 | 2.863 | 2.786 | 2.806 | 5,171,366 | -0.07(-2.34%) |
Sep 05, 2014 | 2.892 | 2.921 | 2.863 | 2.873 | 6,744,549 | +0.01(+0.34%) |
Sep 04, 2014 | 2.998 | 3.017 | 2.863 | 2.863 | 6,176,713 | -0.12(-4.18%) |
Sep 03, 2014 | 3.007 | 3.036 | 2.988 | 2.988 | 2,395,828 | -0.01(-0.32%) |
Sep 02, 2014 | 3.094 | 3.113 | 2.998 | 2.998 | 5,318,620 | -0.14(-4.59%) |
Aug 29, 2014 | 3.104 | 3.142 | 3.142 | 3.142 | 3,305,715 | +0.03(+0.93%) |
Aug 28, 2014 | 3.123 | 3.132 | 3.094 | 3.113 | 1,648,707 | +0.02(+0.62%) |
Aug 27, 2014 | 3.113 | 3.132 | 3.084 | 3.094 | 1,230,088 | -0.02(-0.62%) |
Aug 26, 2014 | 3.084 | 3.123 | 3.075 | 3.113 | 2,548,319 | +0.08(+2.53%) |
Aug 25, 2014 | 3.104 | 3.104 | 3.017 | 3.036 | 3,417,688 | -0.06(-1.79%) |
Aug 22, 2014 | 3.130 | 3.130 | 3.082 | 3.092 | 2,498,767 | -0.04(-1.23%) |
Aug 21, 2014 | 3.111 | 3.140 | 3.101 | 3.130 | 3,370,189 | -0.03(-0.91%) |
Aug 20, 2014 | 3.178 | 3.197 | 3.168 | 3.159 | 1,960,526 | -0.02(-0.60%) |
Aug 19, 2014 | 3.178 | 3.216 | 3.168 | 3.178 | 2,874,796 | -0.01(-0.30%) |
Aug 18, 2014 | 3.120 | 3.197 | 3.111 | 3.188 | 3,312,410 | +0.04(+1.22%) |
Aug 15, 2014 | 3.082 | 3.159 | 3.053 | 3.149 | 4,342,146 | +0.03(+0.92%) |
Aug 14, 2014 | 3.140 | 3.188 | 3.092 | 3.120 | 3,094,636 | -0.03(-0.91%) |
Aug 13, 2014 | 3.140 | 3.188 | 3.120 | 3.149 | 3,587,874 | +0.02(+0.61%) |
Aug 12, 2014 | 3.140 | 3.197 | 3.111 | 3.130 | 6,502,356 | +0.00(+0.00%) |
Aug 11, 2014 | 3.072 | 3.140 | 3.072 | 3.130 | 3,971,043 | +0.05(+1.56%) |
Aug 08, 2014 | 3.063 | 3.140 | 3.044 | 3.082 | 4,298,331 | +0.03(+0.94%) |
Aug 07, 2014 | 3.101 | 3.111 | 3.024 | 3.053 | 4,514,514 | -0.06(-1.85%) |
Aug 06, 2014 | 3.044 | 3.130 | 3.024 | 3.111 | 6,248,309 | +0.12(+4.18%) |
Aug 05, 2014 | 2.976 | 3.034 | 2.938 | 2.986 | 4,497,811 | -0.01(-0.32%) |
Aug 04, 2014 | 2.996 | 3.015 | 2.909 | 2.996 | 5,098,947 | +0.03(+0.97%) |
Aug 01, 2014 | 3.072 | 3.098 | 2.948 | 2.967 | 9,956,486 | -0.07(-2.22%) |
Jul 31, 2014 | 3.120 | 3.149 | 3.015 | 3.034 | 7,562,438 | -0.14(-4.53%) |
Jul 30, 2014 | 3.178 | 3.216 | 3.159 | 3.178 | 3,490,213 | -0.02(-0.60%) |
Jul 29, 2014 | 3.168 | 3.236 | 3.139 | 3.197 | 6,472,128 | +0.06(+1.83%) |
Jul 28, 2014 | 3.140 | 3.197 | 3.101 | 3.140 | 5,117,405 | -0.04(-1.21%) |
Jul 25, 2014 | 3.015 | 3.178 | 2.996 | 3.178 | 5,568,737 | +0.16(+5.41%) |
Jul 24, 2014 | 3.072 | 3.092 | 2.996 | 3.015 | 8,315,261 | -0.08(-2.48%) |
Jul 23, 2014 | 3.120 | 3.149 | 3.082 | 3.092 | 4,202,439 | -0.03(-0.92%) |
Jul 22, 2014 | 3.149 | 3.159 | 3.101 | 3.120 | 2,159,065 | -0.03(-0.91%) |
Jul 21, 2014 | 3.207 | 3.216 | 3.082 | 3.149 | 5,432,225 | -0.03(-0.91%) |
Jul 18, 2014 | 3.168 | 3.188 | 3.130 | 3.178 | 3,397,872 | -0.04(-1.19%) |
Jul 17, 2014 | 3.130 | 3.284 | 3.120 | 3.216 | 6,996,177 | +0.08(+2.45%) |
Jul 16, 2014 | 3.072 | 3.197 | 3.072 | 3.140 | 5,894,411 | +0.09(+2.83%) |
Jul 15, 2014 | 3.207 | 3.221 | 3.044 | 3.053 | 8,320,085 | -0.12(-3.93%) |
Jul 14, 2014 | 3.216 | 3.264 | 3.168 | 3.178 | 5,839,628 | -0.13(-4.06%) |
Jul 11, 2014 | 3.226 | 3.322 | 3.168 | 3.312 | 7,591,190 | +0.09(+2.68%) |
Jul 10, 2014 | 3.380 | 3.380 | 3.188 | 3.226 | 8,275,939 | -0.09(-2.61%) |
Jul 09, 2014 | 3.245 | 3.341 | 3.226 | 3.312 | 5,845,419 | +0.11(+3.29%) |
Jul 08, 2014 | 3.216 | 3.255 | 3.130 | 3.207 | 5,981,152 | +0.01(+0.30%) |
Jul 07, 2014 | 3.303 | 3.312 | 3.188 | 3.197 | 6,047,951 | -0.13(-4.03%) |
Jul 03, 2014 | 3.255 | 3.332 | 3.332 | 3.332 | 3,621,166 | +0.03(+0.87%) |
Jul 02, 2014 | 3.284 | 3.332 | 3.274 | 3.303 | 4,797,207 | +0.00(+0.00%) |