Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.020 | 2.110 | 1.950 | 2.110 | 1,012,628 | +0.11(+5.50%) |
Oct 30, 2014 | 2.030 | 2.060 | 2.000 | 2.000 | 1,157,286 | -0.07(-3.38%) |
Oct 29, 2014 | 2.080 | 2.090 | 2.040 | 2.070 | 774,307 | +0.00(+0.00%) |
Oct 28, 2014 | 2.060 | 2.090 | 2.040 | 2.070 | 948,070 | +0.01(+0.49%) |
Oct 27, 2014 | 2.000 | 2.060 | 2.000 | 2.060 | 356,225 | +0.05(+2.49%) |
Oct 24, 2014 | 2.080 | 2.080 | 2.010 | 2.010 | 506,465 | -0.04(-1.95%) |
Oct 23, 2014 | 2.080 | 2.090 | 2.040 | 2.050 | 540,008 | -0.01(-0.49%) |
Oct 22, 2014 | 2.010 | 2.060 | 1,008,849 | -0.05(-2.37%) | ||
Oct 21, 2014 | 2.080 | 2.150 | 2.080 | 2.110 | 743,653 | +0.05(+2.43%) |
Oct 20, 2014 | 2.110 | 2.110 | 1.990 | 2.060 | 1,032,901 | +0.00(+0.00%) |
Oct 17, 2014 | 2.010 | 2.140 | 1.990 | 2.060 | 2,911,274 | +0.09(+4.57%) |
Oct 16, 2014 | 1.990 | 1.990 | 1.930 | 1.970 | 1,997,507 | +0.02(+1.03%) |
Oct 15, 2014 | 2.000 | 2.040 | 1.930 | 1.950 | 725,492 | -0.06(-2.99%) |
Oct 14, 2014 | 2.040 | 2.050 | 1.980 | 2.010 | 1,421,281 | +0.00(+0.00%) |
Oct 10, 2014 | 2.010 | 2.010 | 2.010 | 0 | +0.03(+1.52%) | |
Oct 09, 2014 | 2.100 | 2.100 | 1.980 | 1.980 | 1,143,147 | -0.09(-4.35%) |
Oct 08, 2014 | 2.140 | 2.140 | 2.060 | 2.070 | 1,180,129 | -0.05(-2.36%) |
Oct 07, 2014 | 2.120 | 2.130 | 2.110 | 2.120 | 790,066 | -0.04(-1.85%) |
Oct 06, 2014 | 2.250 | 2.250 | 2.120 | 2.160 | 829,039 | +0.03(+1.41%) |
Oct 03, 2014 | 2.240 | 2.260 | 2.130 | 2.130 | 1,264,035 | -0.08(-3.62%) |
Oct 02, 2014 | 2.200 | 2.250 | 2.140 | 2.210 | 1,277,434 | -0.01(-0.45%) |
Oct 01, 2014 | 2.270 | 2.280 | 2.200 | 2.220 | 481,973 | -0.03(-1.33%) |
Sep 30, 2014 | 2.250 | 2.320 | 2.250 | 2.250 | 1,038,210 | -0.02(-0.88%) |
Sep 29, 2014 | 2.260 | 2.290 | 2.250 | 2.270 | 202,232 | +0.00(+0.00%) |
Sep 26, 2014 | 2.300 | 2.320 | 2.260 | 2.270 | 503,672 | -0.03(-1.30%) |
Sep 25, 2014 | 2.350 | 2.350 | 2.290 | 2.300 | 377,851 | -0.07(-2.95%) |
Sep 24, 2014 | 2.360 | 2.375 | 2.320 | 2.370 | 1,345,990 | +0.01(+0.42%) |
Sep 23, 2014 | 2.370 | 2.370 | 2.250 | 2.360 | 1,687,631 | +0.07(+3.06%) |
Sep 22, 2014 | 2.400 | 2.400 | 2.260 | 2.290 | 1,666,074 | -0.12(-4.98%) |
Sep 19, 2014 | 2.500 | 2.500 | 2.390 | 2.410 | 1,206,984 | -0.11(-4.37%) |
Sep 18, 2014 | 2.510 | 2.540 | 2.480 | 2.520 | 2,499,178 | -0.01(-0.40%) |
Sep 17, 2014 | 2.540 | 2.570 | 2.530 | 2.530 | 779,535 | -0.01(-0.39%) |
Sep 16, 2014 | 2.520 | 2.570 | 2.480 | 2.540 | 985,515 | +0.00(+0.00%) |
Sep 15, 2014 | 2.580 | 2.580 | 2.500 | 2.540 | 771,202 | -0.01(-0.39%) |
Sep 12, 2014 | 2.560 | 2.560 | 2.455 | 2.550 | 1,294,226 | +0.01(+0.39%) |
Sep 11, 2014 | 2.510 | 2.570 | 2.500 | 2.540 | 1,174,988 | +0.03(+1.20%) |
Sep 10, 2014 | 2.600 | 2.610 | 2.510 | 2.510 | 1,979,707 | -0.10(-3.83%) |
Sep 09, 2014 | 2.660 | 2.660 | 2.580 | 2.610 | 752,754 | -0.04(-1.51%) |
Sep 08, 2014 | 2.710 | 2.730 | 2.650 | 2.650 | 599,063 | -0.07(-2.57%) |
Sep 05, 2014 | 2.800 | 2.800 | 2.715 | 2.720 | 249,023 | -0.06(-2.16%) |
Sep 04, 2014 | 2.840 | 2.840 | 2.720 | 2.780 | 1,352,417 | -0.01(-0.36%) |
Sep 03, 2014 | 2.700 | 2.800 | 2.700 | 2.790 | 861,703 | +0.09(+3.33%) |
Sep 02, 2014 | 2.710 | 2.730 | 2.700 | 2.700 | 578,035 | -0.02(-0.74%) |
Aug 29, 2014 | 2.720 | 2.720 | 2.720 | 0 | +0.01(+0.37%) | |
Aug 28, 2014 | 2.740 | 2.760 | 2.690 | 2.710 | 1,461,801 | -0.04(-1.45%) |
Aug 27, 2014 | 2.780 | 2.790 | 2.750 | 2.750 | 1,136,749 | +0.00(+0.00%) |
Aug 26, 2014 | 2.700 | 2.760 | 2.700 | 2.750 | 1,366,430 | +0.08(+3.00%) |
Aug 25, 2014 | 2.730 | 2.740 | 2.660 | 2.670 | 220,484 | -0.04(-1.48%) |
Aug 22, 2014 | 2.700 | 2.720 | 2.690 | 2.710 | 900,909 | +0.03(+1.12%) |
Aug 21, 2014 | 2.710 | 2.710 | 2.630 | 2.680 | 631,696 | -0.02(-0.74%) |
Aug 20, 2014 | 2.620 | 2.710 | 2.620 | 2.700 | 1,152,367 | +0.08(+3.05%) |
Aug 19, 2014 | 2.660 | 2.670 | 2.610 | 2.620 | 600,593 | -0.05(-1.87%) |
Aug 18, 2014 | 2.680 | 2.690 | 2.650 | 2.670 | 591,695 | -0.01(-0.37%) |
Aug 15, 2014 | 2.640 | 2.680 | 2.630 | 2.680 | 598,070 | +0.06(+2.29%) |
Aug 14, 2014 | 2.700 | 2.710 | 2.600 | 2.620 | 1,479,603 | -0.11(-4.03%) |
Aug 13, 2014 | 2.660 | 2.740 | 2.660 | 2.730 | 3,021,451 | +0.08(+3.02%) |
Aug 12, 2014 | 2.660 | 2.660 | 2.600 | 2.650 | 2,890,681 | +0.02(+0.76%) |
Aug 11, 2014 | 2.700 | 2.700 | 2.630 | 2.630 | 1,266,833 | -0.07(-2.59%) |
Aug 08, 2014 | 2.790 | 2.790 | 2.620 | 2.700 | 1,058,547 | -0.05(-1.82%) |
Aug 07, 2014 | 2.870 | 2.870 | 2.710 | 2.750 | 1,048,173 | -0.08(-2.83%) |
Aug 06, 2014 | 2.890 | 2.890 | 2.820 | 2.830 | 920,355 | -0.05(-1.74%) |
Aug 05, 2014 | 2.980 | 2.990 | 2.830 | 2.880 | 759,580 | -0.06(-2.04%) |