Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.549 | 2.579 | 2.518 | 2.568 | 498,682 | +0.02(+0.60%) |
Sep 29, 2014 | 2.541 | 2.560 | 2.530 | 2.552 | 370,080 | -0.00(-0.15%) |
Sep 26, 2014 | 2.533 | 2.571 | 2.518 | 2.556 | 311,865 | +0.02(+0.90%) |
Sep 25, 2014 | 2.571 | 2.590 | 2.533 | 2.533 | 127,817 | -0.04(-1.63%) |
Sep 24, 2014 | 2.587 | 2.598 | 2.552 | 2.575 | 194,377 | +0.00(+0.00%) |
Sep 23, 2014 | 2.537 | 2.594 | 2.537 | 2.575 | 472,836 | +0.02(+0.90%) |
Sep 22, 2014 | 2.636 | 2.636 | 2.533 | 2.552 | 174,771 | -0.11(-4.29%) |
Sep 19, 2014 | 2.541 | 2.667 | 2.533 | 2.667 | 896,890 | +0.13(+4.95%) |
Sep 18, 2014 | 2.571 | 2.571 | 2.515 | 2.541 | 347,925 | -0.03(-1.33%) |
Sep 17, 2014 | 2.598 | 2.610 | 2.571 | 2.575 | 212,130 | -0.02(-0.73%) |
Sep 16, 2014 | 2.606 | 2.629 | 2.594 | 2.594 | 165,489 | -0.00(-0.15%) |
Sep 15, 2014 | 2.590 | 2.613 | 2.590 | 2.598 | 249,872 | -0.00(-0.15%) |
Sep 12, 2014 | 2.590 | 2.621 | 2.590 | 2.602 | 1,042,305 | -0.02(-0.58%) |
Sep 11, 2014 | 2.587 | 2.621 | 2.583 | 2.617 | 285,775 | +0.04(+1.48%) |
Sep 10, 2014 | 2.613 | 2.613 | 2.575 | 2.579 | 321,703 | -0.04(-1.46%) |
Sep 09, 2014 | 2.640 | 2.640 | 2.617 | 2.617 | 150,647 | -0.01(-0.43%) |
Sep 08, 2014 | 2.655 | 2.655 | 2.629 | 2.629 | 64,160 | -0.02(-0.58%) |
Sep 05, 2014 | 2.636 | 2.653 | 2.633 | 2.644 | 141,485 | +0.02(+0.87%) |
Sep 04, 2014 | 2.648 | 2.655 | 2.625 | 2.621 | 210,670 | -0.03(-1.01%) |
Sep 03, 2014 | 2.667 | 2.682 | 2.648 | 2.648 | 543,704 | -0.02(-0.57%) |
Sep 02, 2014 | 2.667 | 2.670 | 2.659 | 2.663 | 160,968 | +0.00(+0.00%) |
Aug 29, 2014 | 2.659 | 2.663 | 2.663 | 2.663 | 135,975 | +0.01(+0.29%) |
Aug 28, 2014 | 2.640 | 2.667 | 2.640 | 2.655 | 217,477 | -0.00(-0.14%) |
Aug 27, 2014 | 2.663 | 2.667 | 2.644 | 2.659 | 146,922 | +0.01(+0.29%) |
Aug 26, 2014 | 2.670 | 2.674 | 2.647 | 2.651 | 451,448 | -0.01(-0.29%) |
Aug 25, 2014 | 2.648 | 2.674 | 2.632 | 2.659 | 481,827 | +0.00(+0.00%) |
Aug 22, 2014 | 2.663 | 2.663 | 2.644 | 2.659 | 415,926 | +0.00(+0.00%) |
Aug 21, 2014 | 2.629 | 2.659 | 2.629 | 2.659 | 399,120 | +0.02(+0.72%) |
Aug 20, 2014 | 2.644 | 2.655 | 2.636 | 2.640 | 271,230 | -0.00(-0.14%) |
Aug 19, 2014 | 2.659 | 2.659 | 2.636 | 2.644 | 97,075 | +0.00(+0.00%) |
Aug 18, 2014 | 2.655 | 2.659 | 2.644 | 2.644 | 227,276 | +0.01(+0.43%) |
Aug 15, 2014 | 2.655 | 2.655 | 2.632 | 2.632 | 205,449 | +0.00(+0.14%) |
Aug 14, 2014 | 2.632 | 2.648 | 2.629 | 2.629 | 245,507 | -0.01(-0.29%) |
Aug 13, 2014 | 2.625 | 2.654 | 2.610 | 2.636 | 418,651 | +0.03(+1.17%) |
Aug 12, 2014 | 2.647 | 2.647 | 2.606 | 2.606 | 497,610 | -0.03(-1.27%) |
Aug 11, 2014 | 2.647 | 2.654 | 2.621 | 2.639 | 485,343 | +0.03(+1.29%) |
Aug 08, 2014 | 2.587 | 2.602 | 2.587 | 2.606 | 118,359 | +0.01(+0.58%) |
Aug 07, 2014 | 2.606 | 2.617 | 2.587 | 2.591 | 145,980 | -0.02(-0.86%) |
Aug 06, 2014 | 2.617 | 2.639 | 2.598 | 2.613 | 148,866 | +0.00(+0.00%) |
Aug 05, 2014 | 2.598 | 2.621 | 2.587 | 2.613 | 312,456 | -0.00(-0.14%) |
Aug 04, 2014 | 2.658 | 2.658 | 2.594 | 2.617 | 816,029 | -0.01(-0.29%) |
Aug 01, 2014 | 2.658 | 2.658 | 2.617 | 2.624 | 275,312 | -0.02(-0.71%) |
Jul 31, 2014 | 2.654 | 2.669 | 2.636 | 2.643 | 186,756 | -0.01(-0.42%) |
Jul 30, 2014 | 2.658 | 2.662 | 2.640 | 2.654 | 161,749 | +0.01(+0.42%) |
Jul 29, 2014 | 2.651 | 2.662 | 2.636 | 2.643 | 109,703 | -0.01(-0.28%) |
Jul 28, 2014 | 2.684 | 2.699 | 2.636 | 2.651 | 262,277 | -0.04(-1.39%) |
Jul 25, 2014 | 2.710 | 2.710 | 2.685 | 2.688 | 136,925 | -0.02(-0.69%) |
Jul 24, 2014 | 2.710 | 2.710 | 2.699 | 2.707 | 251,979 | +0.00(+0.00%) |
Jul 23, 2014 | 2.729 | 2.729 | 2.692 | 2.707 | 359,328 | +0.03(+0.98%) |
Jul 22, 2014 | 2.661 | 2.688 | 2.651 | 2.680 | 469,524 | +0.03(+0.99%) |
Jul 21, 2014 | 2.647 | 2.673 | 2.636 | 2.654 | 606,615 | +0.08(+3.20%) |
Jul 18, 2014 | 2.561 | 2.586 | 2.561 | 2.572 | 104,976 | +0.00(+0.15%) |
Jul 17, 2014 | 2.580 | 2.580 | 2.553 | 2.568 | 333,034 | +0.00(+0.00%) |
Jul 16, 2014 | 2.568 | 2.598 | 2.561 | 2.568 | 192,224 | -0.00(-0.15%) |
Jul 15, 2014 | 2.591 | 2.593 | 2.572 | 2.572 | 81,025 | -0.02(-0.72%) |
Jul 14, 2014 | 2.572 | 2.617 | 2.572 | 2.591 | 256,694 | +0.01(+0.58%) |
Jul 11, 2014 | 2.576 | 2.587 | 2.561 | 2.576 | 282,023 | -0.00(-0.14%) |
Jul 10, 2014 | 2.576 | 2.583 | 2.565 | 2.580 | 172,371 | -0.00(-0.14%) |
Jul 09, 2014 | 2.576 | 2.594 | 2.576 | 2.583 | 136,176 | -0.00(-0.14%) |
Jul 08, 2014 | 2.583 | 2.594 | 2.572 | 2.587 | 211,751 | -0.01(-0.29%) |
Jul 07, 2014 | 2.598 | 2.610 | 2.568 | 2.594 | 624,289 | -0.00(-0.14%) |
Jul 03, 2014 | 2.624 | 2.598 | 2.598 | 2.598 | 95,761 | -0.03(-1.14%) |
Jul 02, 2014 | 2.624 | 2.647 | 2.602 | 2.628 | 385,494 | +0.01(+0.43%) |