Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.782 | 2.860 | 2.769 | 2.851 | 11,931,970 | +0.03(+1.12%) |
Oct 30, 2014 | 2.801 | 2.851 | 2.782 | 2.819 | 9,741,002 | -0.01(-0.44%) |
Oct 29, 2014 | 2.782 | 2.904 | 2.775 | 2.832 | 16,705,807 | -0.03(-0.88%) |
Oct 28, 2014 | 2.826 | 2.876 | 2.801 | 2.857 | 20,918,428 | +0.04(+1.57%) |
Oct 27, 2014 | 2.813 | 2.895 | 2.964 | 2.813 | 16,812,002 | -0.15(-5.10%) |
Oct 24, 2014 | 2.901 | 3.021 | 2.895 | 2.964 | 13,821,261 | +0.08(+2.61%) |
Oct 23, 2014 | 2.788 | 2.964 | 2.775 | 2.889 | 30,641,518 | +0.11(+3.85%) |
Oct 22, 2014 | 2.775 | 2.819 | 2.757 | 2.782 | 8,114,563 | -0.02(-0.67%) |
Oct 21, 2014 | 2.719 | 2.807 | 2.706 | 2.801 | 12,933,619 | -0.03(-1.11%) |
Oct 20, 2014 | 2.851 | 2.876 | 2.813 | 2.832 | 7,277,782 | -0.06(-2.17%) |
Oct 17, 2014 | 2.908 | 2.920 | 2.864 | 2.895 | 10,594,906 | +0.06(+2.00%) |
Oct 16, 2014 | 2.819 | 2.870 | 2.807 | 2.838 | 12,358,780 | -0.09(-3.22%) |
Oct 15, 2014 | 2.958 | 2.983 | 2.879 | 2.933 | 12,921,011 | -0.09(-2.92%) |
Oct 14, 2014 | 2.971 | 3.059 | 2.945 | 3.021 | 11,184,654 | +0.05(+1.69%) |
Oct 13, 2014 | 2.920 | 3.008 | 2.908 | 2.971 | 13,738,680 | +0.10(+3.51%) |
Oct 10, 2014 | 2.926 | 2.989 | 2.864 | 2.870 | 13,657,540 | -0.15(-5.00%) |
Oct 09, 2014 | 3.115 | 3.122 | 3.008 | 3.021 | 13,996,051 | -0.06(-1.84%) |
Oct 08, 2014 | 3.128 | 3.139 | 3.059 | 3.078 | 15,783,221 | -0.03(-0.81%) |
Oct 07, 2014 | 3.147 | 3.178 | 3.084 | 3.103 | 9,766,155 | +0.00(+0.00%) |
Oct 06, 2014 | 3.266 | 3.266 | 3.103 | 3.103 | 13,718,843 | +0.04(+1.23%) |
Oct 03, 2014 | 3.046 | 3.087 | 2.991 | 3.065 | 8,597,665 | +0.03(+0.83%) |
Oct 02, 2014 | 2.989 | 3.059 | 2.952 | 3.040 | 8,787,897 | +0.06(+2.11%) |
Oct 01, 2014 | 3.008 | 3.071 | 2.952 | 2.977 | 8,517,141 | -0.04(-1.46%) |
Sep 30, 2014 | 3.046 | 3.059 | 2.964 | 3.021 | 11,911,727 | -0.04(-1.23%) |
Sep 29, 2014 | 3.046 | 3.134 | 3.027 | 3.059 | 12,764,587 | -0.09(-2.99%) |
Sep 26, 2014 | 3.178 | 3.185 | 3.153 | 3.153 | 8,177,790 | -0.06(-1.76%) |
Sep 25, 2014 | 3.216 | 3.234 | 3.178 | 3.210 | 10,535,896 | -0.03(-0.97%) |
Sep 24, 2014 | 3.216 | 3.266 | 3.197 | 3.241 | 9,412,160 | +0.03(+0.98%) |
Sep 23, 2014 | 3.235 | 3.285 | 3.203 | 3.210 | 5,240,356 | -0.04(-1.16%) |
Sep 22, 2014 | 3.292 | 3.310 | 3.210 | 3.247 | 7,058,185 | -0.12(-3.55%) |
Sep 19, 2014 | 3.380 | 3.398 | 3.342 | 3.367 | 10,041,636 | +0.01(+0.19%) |
Sep 18, 2014 | 3.326 | 3.424 | 3.317 | 3.361 | 11,727,000 | +0.00(+0.00%) |
Sep 17, 2014 | 3.373 | 3.402 | 3.336 | 3.361 | 13,717,676 | +0.01(+0.19%) |
Sep 16, 2014 | 3.348 | 3.398 | 3.342 | 3.354 | 11,863,636 | +0.01(+0.38%) |
Sep 15, 2014 | 3.373 | 3.405 | 3.317 | 3.342 | 6,023,411 | -0.01(-0.19%) |
Sep 12, 2014 | 3.323 | 3.380 | 3.317 | 3.348 | 10,669,796 | -0.04(-1.12%) |
Sep 11, 2014 | 3.417 | 3.424 | 3.361 | 3.386 | 13,939,233 | -0.04(-1.10%) |
Sep 10, 2014 | 3.480 | 3.487 | 3.392 | 3.424 | 17,753,678 | -0.12(-3.37%) |
Sep 09, 2014 | 3.575 | 3.600 | 3.518 | 3.543 | 11,476,309 | -0.11(-3.10%) |
Sep 08, 2014 | 3.770 | 3.801 | 3.638 | 3.657 | 12,424,648 | -0.13(-3.49%) |
Sep 05, 2014 | 3.801 | 3.814 | 3.725 | 3.789 | 7,619,254 | -0.02(-0.50%) |
Sep 04, 2014 | 3.808 | 3.871 | 3.808 | 3.808 | 8,973,223 | +0.04(+1.17%) |
Sep 03, 2014 | 3.701 | 3.820 | 3.701 | 3.764 | 14,097,724 | +0.09(+2.40%) |
Sep 02, 2014 | 3.587 | 3.694 | 3.587 | 3.675 | 10,425,287 | +0.03(+0.86%) |
Aug 29, 2014 | 3.638 | 3.644 | 3.644 | 3.644 | 6,145,541 | +0.01(+0.35%) |
Aug 28, 2014 | 3.738 | 3.745 | 3.606 | 3.631 | 12,972,588 | -0.16(-4.15%) |
Aug 27, 2014 | 3.751 | 3.804 | 3.738 | 3.789 | 8,293,955 | +0.06(+1.52%) |
Aug 26, 2014 | 3.650 | 3.757 | 3.638 | 3.732 | 10,744,886 | +0.11(+3.13%) |
Aug 25, 2014 | 3.600 | 3.638 | 3.568 | 3.619 | 10,056,194 | +0.05(+1.41%) |
Aug 22, 2014 | 3.556 | 3.587 | 3.543 | 3.568 | 5,783,931 | +0.01(+0.18%) |
Aug 21, 2014 | 3.581 | 3.594 | 3.553 | 3.562 | 7,540,195 | +0.00(+0.00%) |
Aug 20, 2014 | 3.562 | 3.562 | 3.543 | 3.562 | 3,930,126 | +0.01(+0.18%) |
Aug 19, 2014 | 3.505 | 3.594 | 3.505 | 3.556 | 15,672,447 | +0.05(+1.44%) |
Aug 18, 2014 | 3.512 | 3.524 | 3.468 | 3.505 | 5,756,828 | +0.01(+0.36%) |
Aug 15, 2014 | 3.531 | 3.531 | 3.449 | 3.493 | 8,309,434 | -0.01(-0.18%) |
Aug 14, 2014 | 3.518 | 3.531 | 3.480 | 3.499 | 18,404,774 | -0.02(-0.54%) |
Aug 13, 2014 | 3.619 | 3.625 | 3.461 | 3.518 | 13,432,546 | -0.09(-2.61%) |
Aug 12, 2014 | 3.638 | 3.663 | 3.612 | 3.612 | 5,105,083 | -0.04(-1.09%) |
Aug 11, 2014 | 3.696 | 3.703 | 3.643 | 3.652 | 5,984,275 | -0.03(-0.68%) |
Aug 08, 2014 | 3.627 | 3.681 | 3.615 | 3.677 | 4,728,961 | +0.04(+1.03%) |
Aug 07, 2014 | 3.684 | 3.709 | 3.609 | 3.640 | 9,949,375 | -0.03(-0.85%) |
Aug 06, 2014 | 3.640 | 3.703 | 3.640 | 3.671 | 6,878,278 | +0.04(+1.03%) |
Aug 05, 2014 | 3.659 | 3.706 | 3.621 | 3.634 | 7,132,594 | -0.06(-1.69%) |
Aug 04, 2014 | 3.671 | 3.718 | 3.634 | 3.696 | 8,592,764 | +0.04(+1.03%) |