Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.470 | 2.500 | 2.310 | 2.420 | 341,489 | -0.08(-3.20%) |
Oct 30, 2014 | 2.540 | 2.540 | 2.470 | 2.500 | 71,702 | -0.02(-0.79%) |
Oct 29, 2014 | 2.600 | 2.600 | 2.520 | 2.520 | 74,975 | -0.07(-2.70%) |
Oct 28, 2014 | 2.590 | 2.620 | 2.570 | 2.590 | 45,398 | +0.01(+0.39%) |
Oct 27, 2014 | 2.620 | 2.630 | 2.530 | 2.580 | 252,976 | -0.02(-0.77%) |
Oct 24, 2014 | 2.650 | 2.660 | 2.600 | 2.600 | 178,050 | -0.05(-1.89%) |
Oct 23, 2014 | 2.650 | 2.680 | 2.630 | 2.650 | 39,272 | +0.02(+0.76%) |
Oct 22, 2014 | 2.630 | 2.650 | 2.610 | 2.630 | 41,502 | -0.04(-1.50%) |
Oct 21, 2014 | 2.640 | 2.670 | 2.600 | 2.670 | 32,723 | +0.03(+1.14%) |
Oct 20, 2014 | 2.620 | 2.640 | 2.600 | 2.640 | 15,775 | +0.02(+0.76%) |
Oct 17, 2014 | 2.640 | 2.650 | 2.600 | 2.620 | 35,788 | +0.00(+0.00%) |
Oct 16, 2014 | 2.500 | 2.630 | 2.490 | 2.620 | 75,723 | +0.14(+5.65%) |
Oct 15, 2014 | 2.580 | 2.590 | 2.480 | 2.480 | 187,923 | -0.08(-3.13%) |
Oct 14, 2014 | 2.660 | 2.660 | 2.500 | 2.560 | 163,979 | -0.12(-4.48%) |
Oct 10, 2014 | 2.680 | 2.680 | 2.680 | 0 | +0.03(+1.13%) | |
Oct 09, 2014 | 2.680 | 2.690 | 2.620 | 2.650 | 87,186 | +0.00(+0.00%) |
Oct 08, 2014 | 2.690 | 2.690 | 2.620 | 2.650 | 59,969 | +0.02(+0.76%) |
Oct 07, 2014 | 2.780 | 2.780 | 2.620 | 2.630 | 99,595 | -0.10(-3.66%) |
Oct 06, 2014 | 2.670 | 2.760 | 2.670 | 2.730 | 87,996 | +0.05(+1.87%) |
Oct 03, 2014 | 2.700 | 2.740 | 2.640 | 2.680 | 129,883 | -0.02(-0.74%) |
Oct 02, 2014 | 2.720 | 2.760 | 2.690 | 2.700 | 1,735,204 | -0.08(-2.88%) |
Oct 01, 2014 | 2.790 | 2.860 | 2.720 | 2.780 | 126,896 | -0.06(-2.11%) |
Sep 30, 2014 | 2.910 | 2.920 | 2.740 | 2.840 | 150,133 | -0.05(-1.73%) |
Sep 29, 2014 | 2.800 | 2.890 | 2.800 | 2.890 | 176,210 | +0.11(+3.96%) |
Sep 26, 2014 | 2.710 | 2.830 | 2.660 | 2.780 | 108,662 | +0.09(+3.35%) |
Sep 25, 2014 | 2.660 | 2.700 | 2.610 | 2.690 | 90,106 | +0.03(+1.13%) |
Sep 24, 2014 | 2.690 | 2.690 | 2.630 | 2.660 | 77,579 | -0.03(-1.12%) |
Sep 23, 2014 | 2.720 | 2.730 | 2.670 | 2.690 | 69,107 | -0.03(-1.10%) |
Sep 22, 2014 | 2.770 | 2.780 | 2.660 | 2.720 | 304,106 | -0.03(-1.09%) |
Sep 19, 2014 | 2.820 | 2.900 | 2.750 | 2.750 | 583,337 | -0.10(-3.51%) |
Sep 18, 2014 | 2.840 | 2.850 | 2.650 | 2.850 | 353,794 | +0.01(+0.35%) |
Sep 17, 2014 | 2.830 | 2.860 | 2.810 | 2.840 | 39,207 | +0.01(+0.35%) |
Sep 16, 2014 | 2.850 | 2.860 | 2.780 | 2.830 | 62,927 | -0.01(-0.35%) |
Sep 15, 2014 | 2.790 | 2.880 | 2.790 | 2.840 | 102,274 | +0.02(+0.71%) |
Sep 12, 2014 | 2.790 | 2.850 | 2.790 | 2.820 | 57,274 | +0.02(+0.71%) |
Sep 11, 2014 | 2.780 | 2.840 | 2.760 | 2.800 | 324,754 | +0.01(+0.36%) |
Sep 10, 2014 | 2.750 | 2.810 | 2.750 | 2.790 | 166,246 | +0.02(+0.72%) |
Sep 09, 2014 | 2.770 | 2.800 | 2.750 | 2.770 | 131,845 | -0.01(-0.36%) |
Sep 08, 2014 | 2.880 | 2.920 | 2.780 | 2.780 | 180,384 | -0.11(-3.81%) |
Sep 05, 2014 | 2.830 | 2.900 | 2.830 | 2.890 | 112,410 | +0.05(+1.76%) |
Sep 04, 2014 | 2.860 | 2.880 | 2.830 | 2.840 | 69,322 | -0.02(-0.70%) |
Sep 03, 2014 | 2.860 | 2.870 | 2.850 | 2.860 | 29,536 | -0.02(-0.69%) |
Sep 02, 2014 | 2.930 | 2.930 | 2.860 | 2.880 | 40,592 | -0.10(-3.36%) |
Aug 29, 2014 | 2.980 | 2.980 | 2.980 | 0 | +0.07(+2.41%) | |
Aug 28, 2014 | 2.900 | 2.900 | 2.900 | 2.910 | 41,991 | +0.02(+0.69%) |
Aug 27, 2014 | 2.940 | 2.960 | 2.880 | 2.890 | 109,239 | -0.04(-1.37%) |
Aug 26, 2014 | 2.980 | 2.980 | 2.890 | 2.930 | 39,156 | -0.04(-1.35%) |
Aug 25, 2014 | 2.890 | 2.980 | 2.840 | 2.970 | 104,933 | +0.11(+3.85%) |
Aug 22, 2014 | 2.850 | 2.890 | 2.820 | 2.860 | 103,975 | +0.00(+0.00%) |
Aug 21, 2014 | 2.830 | 2.880 | 2.800 | 2.860 | 290,302 | -0.02(-0.69%) |
Aug 20, 2014 | 2.840 | 2.900 | 2.800 | 2.880 | 161,536 | +0.02(+0.70%) |
Aug 19, 2014 | 2.880 | 2.900 | 2.800 | 2.860 | 130,324 | -0.04(-1.38%) |
Aug 18, 2014 | 2.940 | 2.940 | 2.880 | 2.900 | 49,247 | -0.05(-1.69%) |
Aug 15, 2014 | 2.920 | 2.950 | 2.900 | 2.950 | 192,774 | +0.01(+0.34%) |
Aug 14, 2014 | 2.980 | 2.980 | 2.930 | 2.940 | 186,865 | -0.04(-1.34%) |
Aug 13, 2014 | 3.000 | 3.000 | 2.970 | 2.980 | 38,165 | +0.00(+0.00%) |
Aug 12, 2014 | 2.950 | 3.000 | 2.950 | 2.980 | 49,712 | +0.00(+0.00%) |
Aug 11, 2014 | 2.940 | 2.990 | 2.940 | 2.980 | 53,069 | +0.02(+0.68%) |
Aug 08, 2014 | 2.940 | 2.980 | 2.940 | 2.960 | 43,046 | +0.00(+0.00%) |
Aug 07, 2014 | 2.950 | 2.980 | 2.940 | 2.960 | 60,802 | +0.03(+1.02%) |
Aug 06, 2014 | 2.940 | 2.950 | 2.900 | 2.930 | 103,959 | +0.00(+0.00%) |
Aug 05, 2014 | 2.950 | 2.980 | 2.910 | 2.930 | 62,496 | -0.05(-1.68%) |