Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.170 | 3.170 | 3.000 | 3.030 | 63,641 | -0.12(-3.81%) |
Nov 26, 2014 | 3.090 | 3.150 | 3.150 | 3.150 | 102,300 | +0.05(+1.61%) |
Nov 25, 2014 | 3.050 | 3.150 | 2.980 | 3.100 | 218,106 | +0.05(+1.64%) |
Nov 24, 2014 | 3.040 | 3.050 | 2.940 | 3.050 | 238,690 | +0.06(+2.01%) |
Nov 21, 2014 | 3.060 | 3.120 | 2.980 | 2.990 | 167,552 | -0.04(-1.32%) |
Nov 20, 2014 | 2.960 | 3.120 | 2.870 | 3.030 | 171,184 | +0.05(+1.68%) |
Nov 19, 2014 | 3.030 | 3.050 | 2.910 | 2.980 | 204,028 | -0.07(-2.30%) |
Nov 18, 2014 | 3.120 | 3.130 | 3.020 | 3.050 | 78,836 | -0.07(-2.24%) |
Nov 17, 2014 | 3.010 | 3.140 | 3.010 | 3.120 | 100,082 | +0.10(+3.31%) |
Nov 14, 2014 | 3.070 | 3.070 | 2.930 | 3.020 | 101,495 | -0.03(-0.98%) |
Nov 13, 2014 | 3.040 | 3.100 | 2.970 | 3.050 | 157,695 | -0.01(-0.33%) |
Nov 12, 2014 | 3.040 | 3.110 | 2.960 | 3.060 | 99,964 | -0.01(-0.33%) |
Nov 11, 2014 | 3.120 | 3.130 | 3.013 | 3.070 | 105,924 | -0.04(-1.29%) |
Nov 10, 2014 | 3.020 | 3.120 | 2.900 | 3.110 | 102,792 | +0.10(+3.32%) |
Nov 07, 2014 | 3.080 | 3.080 | 2.930 | 3.010 | 117,626 | -0.08(-2.59%) |
Nov 06, 2014 | 2.900 | 3.130 | 2.880 | 3.090 | 251,140 | +0.18(+6.19%) |
Nov 05, 2014 | 3.250 | 3.250 | 2.880 | 2.910 | 382,817 | -0.30(-9.35%) |
Nov 04, 2014 | 3.310 | 3.382 | 3.210 | 3.210 | 170,216 | -0.07(-2.13%) |
Nov 03, 2014 | 3.290 | 3.370 | 3.160 | 3.280 | 209,803 | +0.03(+0.92%) |
Oct 31, 2014 | 3.500 | 3.500 | 3.170 | 3.250 | 290,157 | -0.21(-6.07%) |
Oct 30, 2014 | 3.150 | 3.470 | 3.150 | 3.460 | 334,576 | +0.27(+8.46%) |
Oct 29, 2014 | 3.210 | 3.240 | 3.090 | 3.190 | 210,061 | +0.01(+0.31%) |
Oct 28, 2014 | 3.080 | 3.190 | 3.050 | 3.180 | 190,655 | +0.06(+1.92%) |
Oct 27, 2014 | 2.990 | 3.170 | 3.030 | 3.120 | 98,902 | +0.09(+2.97%) |
Oct 24, 2014 | 3.040 | 3.110 | 2.990 | 3.030 | 128,263 | +0.01(+0.33%) |
Oct 23, 2014 | 2.990 | 3.150 | 2.924 | 3.020 | 146,544 | +0.06(+2.03%) |
Oct 22, 2014 | 3.010 | 3.080 | 2.920 | 2.960 | 193,114 | -0.05(-1.66%) |
Oct 21, 2014 | 3.000 | 3.070 | 2.960 | 3.010 | 182,609 | +0.01(+0.33%) |
Oct 20, 2014 | 2.880 | 3.080 | 2.880 | 3.000 | 183,706 | +0.08(+2.74%) |
Oct 17, 2014 | 3.240 | 3.330 | 2.920 | 2.920 | 860,745 | -0.27(-8.46%) |
Oct 16, 2014 | 2.970 | 3.250 | 2.880 | 3.190 | 309,263 | +0.19(+6.33%) |
Oct 15, 2014 | 2.960 | 3.090 | 2.840 | 3.000 | 384,261 | +0.00(+0.00%) |
Oct 14, 2014 | 2.880 | 3.250 | 2.880 | 3.000 | 676,899 | +0.18(+6.38%) |
Oct 13, 2014 | 2.780 | 2.910 | 2.697 | 2.820 | 177,989 | +0.02(+0.71%) |
Oct 10, 2014 | 2.740 | 2.900 | 2.720 | 2.800 | 143,227 | +0.02(+0.72%) |
Oct 09, 2014 | 2.830 | 2.890 | 2.770 | 2.780 | 179,716 | -0.06(-2.11%) |
Oct 08, 2014 | 2.680 | 2.880 | 2.620 | 2.840 | 167,290 | +0.17(+6.37%) |
Oct 07, 2014 | 2.730 | 2.790 | 2.640 | 2.670 | 111,360 | -0.06(-2.20%) |
Oct 06, 2014 | 2.790 | 2.880 | 2.730 | 2.730 | 117,056 | -0.08(-2.85%) |
Oct 03, 2014 | 2.760 | 2.840 | 2.730 | 2.810 | 209,753 | +0.10(+3.69%) |
Oct 02, 2014 | 2.630 | 2.760 | 2.590 | 2.710 | 136,532 | +0.09(+3.44%) |
Oct 01, 2014 | 2.690 | 2.730 | 2.620 | 2.620 | 151,356 | -0.06(-2.24%) |
Sep 30, 2014 | 2.760 | 2.795 | 2.670 | 2.680 | 210,272 | -0.09(-3.25%) |
Sep 29, 2014 | 2.720 | 2.780 | 2.712 | 2.770 | 89,536 | +0.01(+0.36%) |
Sep 26, 2014 | 2.720 | 2.780 | 2.620 | 2.760 | 89,336 | +0.04(+1.47%) |
Sep 25, 2014 | 2.780 | 2.800 | 2.679 | 2.720 | 133,600 | -0.08(-2.86%) |
Sep 24, 2014 | 2.730 | 2.860 | 2.710 | 2.800 | 107,961 | +0.09(+3.32%) |
Sep 23, 2014 | 2.730 | 2.810 | 2.660 | 2.710 | 141,530 | -0.04(-1.45%) |
Sep 22, 2014 | 2.790 | 2.810 | 2.680 | 2.750 | 119,642 | -0.08(-2.83%) |
Sep 19, 2014 | 2.710 | 2.890 | 2.710 | 2.830 | 404,945 | +0.13(+4.81%) |
Sep 18, 2014 | 2.780 | 2.830 | 2.669 | 2.700 | 112,360 | -0.08(-2.88%) |
Sep 17, 2014 | 2.710 | 2.820 | 2.690 | 2.780 | 62,577 | +0.07(+2.58%) |
Sep 16, 2014 | 2.740 | 2.750 | 2.690 | 2.710 | 45,492 | -0.03(-1.09%) |
Sep 15, 2014 | 2.750 | 2.780 | 2.620 | 2.740 | 167,033 | +0.00(+0.00%) |
Sep 12, 2014 | 2.810 | 2.830 | 2.740 | 2.740 | 72,604 | -0.07(-2.49%) |
Sep 11, 2014 | 2.770 | 2.830 | 2.750 | 2.810 | 105,746 | +0.01(+0.36%) |
Sep 10, 2014 | 2.730 | 2.810 | 2.700 | 2.800 | 81,843 | +0.08(+2.94%) |
Sep 09, 2014 | 2.790 | 2.790 | 2.650 | 2.720 | 178,286 | -0.07(-2.51%) |
Sep 08, 2014 | 2.700 | 2.790 | 2.680 | 2.790 | 116,288 | +0.10(+3.72%) |
Sep 05, 2014 | 2.630 | 2.740 | 2.592 | 2.690 | 104,645 | +0.04(+1.51%) |
Sep 04, 2014 | 2.770 | 2.790 | 2.640 | 2.650 | 118,319 | -0.10(-3.81%) |
Sep 03, 2014 | 2.810 | 2.932 | 2.720 | 2.755 | 219,951 | -0.04(-1.61%) |