Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 2.949 | 3.076 | 3.076 | 3.076 | 3,271,247 | +0.10(+3.52%) |
Dec 30, 2014 | 2.952 | 2.972 | 2.897 | 2.972 | 2,135,285 | -0.00(-0.11%) |
Dec 29, 2014 | 2.920 | 2.975 | 2.897 | 2.975 | 1,631,272 | +0.06(+1.90%) |
Dec 26, 2014 | 2.887 | 2.929 | 2.887 | 2.920 | 741,929 | +0.04(+1.36%) |
Dec 24, 2014 | 2.880 | 2.880 | 2.880 | 2.880 | 796,453 | -0.02(-0.56%) |
Dec 23, 2014 | 2.910 | 2.929 | 2.883 | 2.897 | 1,209,271 | -0.02(-0.78%) |
Dec 22, 2014 | 2.975 | 2.995 | 2.916 | 2.920 | 930,301 | -0.07(-2.30%) |
Dec 19, 2014 | 2.975 | 2.998 | 2.959 | 2.988 | 467,623 | +0.01(+0.22%) |
Dec 18, 2014 | 2.929 | 3.034 | 2.926 | 2.982 | 1,321,574 | +0.07(+2.35%) |
Dec 17, 2014 | 2.874 | 2.915 | 2.858 | 2.913 | 1,059,105 | +0.05(+1.71%) |
Dec 16, 2014 | 2.864 | 2.890 | 2.858 | 2.864 | 809,296 | -0.01(-0.23%) |
Dec 15, 2014 | 2.851 | 2.897 | 2.851 | 2.871 | 916,880 | +0.01(+0.46%) |
Dec 12, 2014 | 2.890 | 2.890 | 2.858 | 2.858 | 1,308,406 | -0.06(-1.91%) |
Dec 11, 2014 | 2.900 | 2.915 | 2.874 | 2.913 | 1,366,786 | +0.01(+0.34%) |
Dec 10, 2014 | 2.952 | 2.959 | 2.903 | 2.903 | 1,240,376 | -0.06(-1.98%) |
Dec 09, 2014 | 2.975 | 3.004 | 2.916 | 2.962 | 1,434,654 | -0.06(-1.84%) |
Dec 08, 2014 | 3.047 | 3.053 | 3.003 | 3.018 | 880,495 | -0.03(-0.96%) |
Dec 05, 2014 | 3.040 | 3.053 | 3.037 | 3.047 | 541,907 | -0.01(-0.21%) |
Dec 04, 2014 | 3.027 | 3.053 | 3.027 | 3.053 | 395,526 | +0.01(+0.43%) |
Dec 03, 2014 | 3.056 | 3.060 | 3.040 | 3.040 | 788,953 | -0.04(-1.16%) |
Dec 02, 2014 | 3.043 | 3.076 | 3.043 | 3.076 | 554,108 | +0.02(+0.74%) |
Dec 01, 2014 | 3.056 | 3.069 | 3.034 | 3.053 | 784,513 | +0.00(+0.00%) |
Nov 28, 2014 | 3.047 | 3.060 | 3.043 | 3.053 | 264,252 | -0.01(-0.21%) |
Nov 26, 2014 | 3.066 | 3.060 | 3.060 | 3.060 | 427,305 | -0.01(-0.32%) |
Nov 25, 2014 | 3.063 | 3.082 | 3.053 | 3.069 | 475,638 | +0.01(+0.21%) |
Nov 24, 2014 | 3.027 | 3.073 | 3.024 | 3.063 | 565,177 | +0.04(+1.18%) |
Nov 21, 2014 | 3.063 | 3.063 | 3.024 | 3.027 | 667,347 | +0.00(+0.00%) |
Nov 20, 2014 | 3.021 | 3.030 | 3.014 | 3.027 | 448,243 | +0.00(+0.00%) |
Nov 19, 2014 | 3.027 | 3.037 | 3.018 | 3.027 | 632,158 | -0.01(-0.32%) |
Nov 18, 2014 | 3.014 | 3.055 | 3.014 | 3.037 | 691,758 | +0.02(+0.64%) |
Nov 17, 2014 | 3.053 | 3.053 | 2.983 | 3.018 | 928,244 | -0.04(-1.37%) |
Nov 14, 2014 | 3.098 | 3.098 | 3.047 | 3.060 | 794,728 | -0.04(-1.15%) |
Nov 13, 2014 | 3.079 | 3.108 | 3.076 | 3.095 | 507,494 | +0.02(+0.74%) |
Nov 12, 2014 | 3.085 | 3.095 | 3.073 | 3.073 | 666,450 | -0.04(-1.14%) |
Nov 11, 2014 | 3.092 | 3.108 | 3.090 | 3.108 | 354,477 | +0.01(+0.21%) |
Nov 10, 2014 | 3.121 | 3.137 | 3.098 | 3.102 | 575,767 | -0.01(-0.31%) |
Nov 07, 2014 | 3.115 | 3.115 | 3.102 | 3.111 | 486,148 | -0.00(-0.10%) |
Nov 06, 2014 | 3.111 | 3.115 | 3.095 | 3.115 | 483,364 | +0.00(+0.00%) |
Nov 05, 2014 | 3.115 | 3.127 | 3.089 | 3.115 | 766,723 | +0.01(+0.41%) |
Nov 04, 2014 | 3.102 | 3.118 | 3.060 | 3.102 | 760,843 | -0.02(-0.62%) |
Nov 03, 2014 | 3.095 | 3.127 | 3.092 | 3.121 | 777,137 | +0.04(+1.25%) |
Oct 31, 2014 | 3.082 | 3.102 | 3.063 | 3.082 | 632,953 | +0.02(+0.63%) |
Oct 30, 2014 | 3.066 | 3.082 | 3.060 | 3.063 | 446,104 | -0.03(-0.83%) |
Oct 29, 2014 | 3.102 | 3.103 | 3.066 | 3.089 | 462,751 | -0.01(-0.31%) |
Oct 28, 2014 | 3.111 | 3.115 | 3.082 | 3.099 | 529,784 | -0.01(-0.21%) |
Oct 27, 2014 | 3.089 | 3.108 | 3.108 | 3.105 | 536,572 | -0.00(-0.10%) |
Oct 24, 2014 | 3.082 | 3.124 | 3.070 | 3.108 | 484,837 | +0.02(+0.62%) |
Oct 23, 2014 | 3.089 | 3.111 | 3.076 | 3.089 | 641,495 | +0.04(+1.26%) |
Oct 22, 2014 | 3.047 | 3.082 | 3.034 | 3.050 | 658,423 | +0.00(+0.00%) |
Oct 21, 2014 | 3.025 | 3.079 | 3.025 | 3.050 | 1,044,354 | +0.03(+0.95%) |
Oct 20, 2014 | 2.986 | 3.022 | 2.986 | 3.022 | 777,377 | +0.04(+1.29%) |
Oct 17, 2014 | 2.999 | 3.034 | 2.967 | 2.983 | 1,211,296 | +0.01(+0.43%) |
Oct 16, 2014 | 2.839 | 2.990 | 2.775 | 2.970 | 1,708,314 | +0.08(+2.89%) |
Oct 15, 2014 | 2.858 | 2.890 | 2.708 | 2.887 | 4,053,331 | -0.01(-0.33%) |
Oct 14, 2014 | 2.935 | 2.944 | 2.797 | 2.897 | 3,126,308 | -0.04(-1.42%) |
Oct 13, 2014 | 3.012 | 3.015 | 2.929 | 2.938 | 1,417,363 | -0.07(-2.24%) |
Oct 10, 2014 | 3.047 | 3.058 | 2.980 | 3.006 | 1,231,022 | -0.05(-1.78%) |
Oct 09, 2014 | 3.082 | 3.086 | 3.047 | 3.060 | 752,473 | -0.03(-0.83%) |
Oct 08, 2014 | 3.060 | 3.089 | 3.019 | 3.086 | 943,732 | +0.01(+0.31%) |
Oct 07, 2014 | 3.060 | 3.076 | 3.048 | 3.076 | 599,446 | -0.01(-0.41%) |
Oct 06, 2014 | 3.063 | 3.089 | 3.060 | 3.089 | 790,414 | +0.03(+0.93%) |
Oct 03, 2014 | 3.057 | 3.092 | 3.057 | 3.060 | 598,505 | -0.01(-0.31%) |
Oct 02, 2014 | 3.060 | 3.092 | 3.016 | 3.070 | 826,157 | -0.01(-0.31%) |