Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.273 | 3.273 | 2.749 | 2.905 | 52,606 | +0.09(+3.20%) |
Sep 29, 2014 | 2.897 | 2.905 | 2.725 | 2.815 | 16,175 | -0.09(-3.10%) |
Sep 26, 2014 | 2.954 | 2.954 | 2.905 | 2.905 | 3,834 | +0.01(+0.28%) |
Sep 25, 2014 | 2.880 | 2.979 | 2.864 | 2.897 | 33,209 | -0.06(-1.94%) |
Sep 24, 2014 | 2.823 | 2.970 | 2.749 | 2.954 | 40,185 | +0.13(+4.64%) |
Sep 23, 2014 | 2.803 | 2.913 | 2.700 | 2.823 | 38,304 | +0.02(+0.58%) |
Sep 22, 2014 | 2.880 | 2.946 | 2.782 | 2.807 | 37,339 | -0.13(-4.46%) |
Sep 19, 2014 | 2.938 | 2.938 | 2.848 | 2.938 | 20,786 | +0.01(+0.28%) |
Sep 18, 2014 | 2.880 | 2.938 | 2.856 | 2.929 | 18,345 | +0.02(+0.85%) |
Sep 17, 2014 | 2.872 | 3.003 | 2.831 | 2.905 | 66,910 | +0.04(+1.43%) |
Sep 16, 2014 | 2.766 | 3.003 | 2.717 | 2.864 | 82,548 | +0.17(+6.38%) |
Sep 15, 2014 | 2.848 | 2.848 | 2.668 | 2.692 | 23,896 | -0.06(-2.08%) |
Sep 12, 2014 | 2.897 | 2.921 | 2.741 | 2.749 | 31,636 | -0.11(-3.72%) |
Sep 11, 2014 | 2.856 | 3.019 | 2.839 | 2.856 | 27,487 | -0.07(-2.38%) |
Sep 10, 2014 | 2.999 | 3.048 | 2.885 | 2.925 | 4,844 | -0.05(-1.65%) |
Sep 09, 2014 | 3.040 | 3.105 | 2.955 | 2.974 | 26,615 | -0.07(-2.15%) |
Sep 08, 2014 | 3.015 | 3.097 | 2.942 | 3.040 | 26,048 | -0.06(-1.85%) |
Sep 05, 2014 | 3.064 | 3.097 | 2.943 | 3.097 | 13,563 | +0.06(+1.88%) |
Sep 04, 2014 | 3.105 | 3.105 | 3.040 | 3.040 | 8,368 | -0.05(-1.59%) |
Sep 03, 2014 | 3.064 | 3.113 | 3.056 | 3.089 | 20,800 | +0.03(+1.07%) |
Sep 02, 2014 | 3.064 | 3.064 | 3.007 | 3.056 | 15,953 | -0.05(-1.58%) |
Aug 29, 2014 | 2.827 | 3.105 | 3.105 | 3.105 | 46,136 | +0.08(+2.70%) |
Aug 28, 2014 | 2.844 | 3.032 | 2.835 | 3.023 | 34,523 | +0.11(+3.93%) |
Aug 27, 2014 | 2.934 | 2.934 | 2.893 | 2.909 | 2,997 | -0.02(-0.84%) |
Aug 26, 2014 | 2.925 | 2.983 | 2.925 | 2.934 | 20,346 | -0.04(-1.37%) |
Aug 25, 2014 | 2.909 | 2.983 | 2.893 | 2.974 | 15,046 | +0.04(+1.39%) |
Aug 22, 2014 | 2.942 | 2.942 | 2.844 | 2.934 | 4,602 | +0.01(+0.28%) |
Aug 21, 2014 | 2.901 | 2.983 | 2.803 | 2.925 | 34,357 | -0.06(-1.92%) |
Aug 20, 2014 | 2.942 | 2.983 | 2.876 | 2.983 | 13,335 | +0.08(+2.82%) |
Aug 19, 2014 | 2.803 | 2.942 | 2.803 | 2.901 | 2,306 | +0.00(+0.00%) |
Aug 18, 2014 | 2.819 | 2.942 | 2.876 | 2.901 | 17,705 | +0.02(+0.85%) |
Aug 15, 2014 | 2.819 | 2.885 | 2.819 | 2.876 | 16,764 | -0.01(-0.42%) |
Aug 14, 2014 | 2.827 | 2.889 | 2.827 | 2.889 | 2,414 | +0.05(+1.87%) |
Aug 13, 2014 | 2.827 | 2.893 | 2.819 | 2.835 | 8,379 | +0.01(+0.29%) |
Aug 12, 2014 | 2.844 | 2.893 | 2.827 | 2.827 | 6,456 | +0.00(+0.00%) |
Aug 11, 2014 | 2.819 | 2.893 | 2.819 | 2.827 | 13,943 | +0.00(+0.00%) |
Aug 08, 2014 | 2.819 | 2.934 | 2.819 | 2.827 | 16,587 | -0.01(-0.29%) |
Aug 07, 2014 | 2.893 | 2.893 | 2.819 | 2.835 | 4,427 | -0.03(-1.00%) |
Aug 06, 2014 | 2.885 | 2.921 | 2.807 | 2.864 | 2,137 | +0.04(+1.45%) |
Aug 05, 2014 | 2.791 | 2.856 | 2.791 | 2.823 | 21,571 | -0.03(-1.14%) |
Aug 04, 2014 | 2.831 | 2.880 | 2.791 | 2.856 | 15,861 | +0.00(+0.00%) |
Aug 01, 2014 | 2.799 | 2.938 | 2.799 | 2.856 | 4,922 | -0.02(-0.57%) |
Jul 31, 2014 | 2.831 | 2.876 | 2.782 | 2.872 | 4,242 | -0.02(-0.56%) |
Jul 30, 2014 | 2.920 | 2.921 | 2.815 | 2.889 | 25,709 | -0.03(-1.09%) |
Jul 29, 2014 | 2.848 | 2.921 | 2.782 | 2.920 | 3,536 | +0.06(+2.26%) |
Jul 28, 2014 | 2.889 | 2.889 | 2.774 | 2.856 | 31,537 | -0.09(-3.05%) |
Jul 25, 2014 | 2.766 | 2.946 | 2.766 | 2.946 | 27,852 | +0.15(+5.25%) |
Jul 24, 2014 | 2.880 | 2.946 | 2.782 | 2.799 | 13,030 | -0.13(-4.46%) |
Jul 23, 2014 | 2.815 | 3.011 | 2.782 | 2.929 | 37,606 | +0.13(+4.66%) |
Jul 22, 2014 | 2.742 | 2.848 | 2.742 | 2.799 | 53,310 | +0.03(+1.18%) |
Jul 21, 2014 | 2.774 | 2.836 | 2.739 | 2.766 | 149,014 | -0.05(-1.74%) |
Jul 18, 2014 | 2.823 | 2.962 | 2.807 | 2.815 | 33,581 | -0.04(-1.43%) |
Jul 17, 2014 | 3.011 | 3.011 | 2.823 | 2.856 | 48,393 | -0.16(-5.41%) |
Jul 16, 2014 | 3.011 | 3.027 | 2.962 | 3.019 | 21,484 | +0.00(+0.00%) |
Jul 15, 2014 | 3.125 | 3.142 | 2.966 | 3.019 | 58,264 | -0.07(-2.12%) |
Jul 14, 2014 | 3.003 | 3.084 | 2.946 | 3.084 | 36,977 | +0.03(+1.07%) |
Jul 11, 2014 | 3.109 | 3.142 | 2.962 | 3.052 | 53,245 | -0.06(-1.84%) |
Jul 10, 2014 | 3.019 | 3.109 | 2.938 | 3.109 | 80,244 | +0.13(+4.24%) |
Jul 09, 2014 | 2.811 | 3.015 | 2.692 | 2.982 | 78,571 | +0.11(+3.98%) |
Jul 08, 2014 | 2.738 | 2.917 | 2.681 | 2.868 | 34,821 | +0.07(+2.33%) |
Jul 07, 2014 | 2.803 | 2.844 | 2.762 | 2.803 | 8,463 | -0.05(-1.71%) |
Jul 03, 2014 | 2.754 | 2.852 | 2.852 | 2.852 | 2,208 | +0.04(+1.27%) |
Jul 02, 2014 | 2.819 | 2.844 | 2.779 | 2.816 | 26,263 | -0.00(-0.12%) |