Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 1.976 | 2.007 | 1.906 | 2.000 | 13,959 | +0.07(+3.63%) |
Nov 26, 2014 | 1.914 | 1.929 | 1.929 | 1.929 | 1,028 | +0.02(+1.22%) |
Nov 25, 2014 | 1.945 | 1.984 | 1.828 | 1.906 | 34,960 | -0.04(-2.00%) |
Nov 24, 2014 | 1.743 | 1.945 | 1.721 | 1.945 | 20,716 | +0.11(+5.93%) |
Nov 21, 2014 | 1.863 | 1.863 | 1.828 | 1.836 | 1,091 | +0.00(+0.00%) |
Nov 20, 2014 | 1.844 | 1.844 | 1.836 | 1.836 | 2,877 | -0.01(-0.44%) |
Nov 19, 2014 | 1.813 | 1.844 | 1.813 | 1.844 | 690 | +0.05(+3.06%) |
Nov 18, 2014 | 1.797 | 1.852 | 1.758 | 1.789 | 33,908 | -0.07(-3.77%) |
Nov 17, 2014 | 1.810 | 1.859 | 1.805 | 1.859 | 956 | +0.02(+0.84%) |
Nov 14, 2014 | 1.844 | 1.857 | 1.836 | 1.844 | 25,206 | +0.03(+1.72%) |
Nov 13, 2014 | 1.828 | 1.828 | 1.789 | 1.813 | 3,042 | -0.04(-2.10%) |
Nov 11, 2014 | 1.836 | 1.852 | 1.852 | 1.852 | 4,241 | +0.02(+1.28%) |
Nov 10, 2014 | 1.828 | 1.844 | 1.828 | 1.828 | 2,943 | -0.05(-2.49%) |
Nov 07, 2014 | 1.866 | 1.883 | 1.866 | 1.875 | 6,106 | +0.08(+4.33%) |
Nov 06, 2014 | 1.806 | 1.821 | 1.797 | 1.797 | 10,530 | +0.01(+0.43%) |
Nov 05, 2014 | 1.744 | 1.789 | 1.706 | 1.789 | 6,944 | +0.04(+2.17%) |
Nov 03, 2014 | 1.782 | 1.782 | 1.751 | 1.751 | 84 | -0.08(-4.48%) |
Oct 31, 2014 | 1.834 | 1.834 | 1.834 | 1.834 | 568 | +0.04(+2.47%) |
Oct 30, 2014 | 1.850 | 1.850 | 1.789 | 1.789 | 12,791 | -0.05(-2.49%) |
Oct 29, 2014 | 1.782 | 1.835 | 1.782 | 1.835 | 5,656 | +0.05(+2.99%) |
Oct 28, 2014 | 1.789 | 1.835 | 1.782 | 1.782 | 854 | +0.00(+0.00%) |
Oct 27, 2014 | 1.789 | 1.797 | 1.774 | 1.782 | 7,418 | -0.02(-0.85%) |
Oct 24, 2014 | 1.782 | 1.820 | 1.782 | 1.797 | 5,909 | +0.02(+0.85%) |
Oct 23, 2014 | 1.748 | 1.782 | 1.748 | 1.782 | 3,027 | -0.02(-1.27%) |
Oct 22, 2014 | 1.828 | 1.850 | 1.750 | 1.805 | 19,223 | -0.02(-1.25%) |
Oct 21, 2014 | 1.713 | 1.828 | 1.713 | 1.828 | 14,012 | +0.11(+6.67%) |
Oct 20, 2014 | 1.713 | 1.722 | 1.675 | 1.713 | 31,207 | -0.02(-0.89%) |
Oct 17, 2014 | 1.751 | 1.751 | 1.729 | 1.729 | 4,696 | -0.00(-0.09%) |
Oct 16, 2014 | 1.736 | 1.736 | 1.730 | 1.730 | 1,017 | -0.01(-0.35%) |
Oct 15, 2014 | 1.731 | 1.736 | 1.729 | 1.736 | 11,066 | +0.01(+0.37%) |
Oct 14, 2014 | 1.744 | 1.751 | 1.730 | 1.730 | 1,851 | +0.00(+0.07%) |
Oct 13, 2014 | 1.729 | 1.730 | 1.729 | 1.729 | 15,911 | -0.02(-1.30%) |
Oct 10, 2014 | 1.751 | 1.751 | 1.751 | 1.751 | 3,988 | +0.02(+0.88%) |
Oct 09, 2014 | 1.751 | 1.751 | 1.736 | 1.736 | 3,547 | -0.01(-0.44%) |
Oct 08, 2014 | 1.729 | 1.751 | 1.729 | 1.744 | 2,123 | +0.02(+0.88%) |
Oct 07, 2014 | 1.774 | 1.789 | 1.729 | 1.729 | 52,926 | -0.03(-1.73%) |
Oct 06, 2014 | 1.760 | 1.774 | 1.759 | 1.759 | 4,105 | +0.00(+0.00%) |
Oct 03, 2014 | 1.812 | 1.812 | 1.759 | 1.759 | 3,795 | -0.05(-2.53%) |
Oct 02, 2014 | 1.755 | 1.805 | 1.744 | 1.805 | 9,284 | +0.08(+4.41%) |
Oct 01, 2014 | 1.742 | 1.742 | 1.729 | 1.729 | 4,312 | -0.03(-1.73%) |
Sep 30, 2014 | 1.797 | 1.828 | 1.729 | 1.759 | 12,516 | -0.02(-0.85%) |
Sep 29, 2014 | 1.774 | 1.774 | 1.774 | 1.774 | 2,034 | -0.00(-0.00%) |
Sep 26, 2014 | 1.774 | 1.774 | 1.774 | 1.774 | 3 | +0.00(+0.00%) |
Sep 25, 2014 | 1.782 | 1.782 | 1.774 | 1.774 | 3,234 | +0.00(+0.00%) |
Sep 24, 2014 | 1.729 | 1.774 | 1.729 | 1.774 | 12,658 | +0.04(+2.19%) |
Sep 23, 2014 | 1.736 | 1.805 | 1.729 | 1.736 | 96,880 | -0.01(-0.44%) |
Sep 22, 2014 | 1.767 | 1.767 | 1.732 | 1.744 | 10,398 | -0.03(-1.72%) |
Sep 19, 2014 | 1.789 | 1.797 | 1.736 | 1.774 | 23,119 | +0.00(+0.00%) |
Sep 18, 2014 | 1.782 | 1.805 | 1.774 | 1.774 | 14,967 | -0.03(-1.69%) |
Sep 17, 2014 | 1.843 | 1.843 | 1.779 | 1.805 | 10,596 | -0.02(-1.25%) |
Sep 16, 2014 | 1.828 | 1.843 | 1.797 | 1.828 | 8,739 | +0.00(+0.00%) |
Sep 15, 2014 | 1.828 | 1.835 | 1.805 | 1.828 | 3,763 | -0.01(-0.42%) |
Sep 12, 2014 | 1.820 | 1.843 | 1.812 | 1.835 | 4,328 | -0.02(-1.23%) |
Sep 11, 2014 | 1.934 | 1.934 | 1.828 | 1.858 | 23,954 | -0.06(-3.17%) |
Sep 10, 2014 | 1.919 | 1.928 | 1.911 | 1.919 | 1,808 | -0.01(-0.40%) |
Sep 09, 2014 | 1.926 | 1.927 | 1.904 | 1.927 | 7,962 | -0.01(-0.39%) |
Sep 08, 2014 | 1.965 | 1.972 | 1.927 | 1.934 | 17,374 | -0.04(-1.93%) |
Sep 05, 2014 | 2.018 | 2.825 | 1.934 | 1.972 | 39,662 | +0.01(+0.39%) |
Sep 04, 2014 | 1.957 | 2.003 | 1.949 | 1.965 | 9,815 | -0.02(-1.15%) |
Sep 03, 2014 | 2.003 | 2.117 | 1.965 | 1.987 | 18,960 | -0.04(-1.88%) |