Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.743 | 2.821 | 2.731 | 2.812 | 12,099,109 | +0.03(+1.12%) |
Oct 30, 2014 | 2.762 | 2.812 | 2.743 | 2.781 | 9,877,451 | -0.01(-0.44%) |
Oct 29, 2014 | 2.743 | 2.864 | 2.737 | 2.793 | 16,939,816 | -0.02(-0.88%) |
Oct 28, 2014 | 2.787 | 2.836 | 2.762 | 2.818 | 21,211,446 | +0.04(+1.57%) |
Oct 27, 2014 | 2.774 | 2.855 | 2.923 | 2.774 | 17,047,500 | -0.15(-5.10%) |
Oct 24, 2014 | 2.861 | 2.979 | 2.855 | 2.923 | 14,014,864 | +0.07(+2.61%) |
Oct 23, 2014 | 2.750 | 2.923 | 2.737 | 2.849 | 31,070,734 | +0.11(+3.85%) |
Oct 22, 2014 | 2.737 | 2.781 | 2.718 | 2.743 | 8,228,229 | -0.02(-0.67%) |
Oct 21, 2014 | 2.681 | 2.768 | 2.669 | 2.762 | 13,114,788 | -0.03(-1.11%) |
Oct 20, 2014 | 2.812 | 2.836 | 2.774 | 2.793 | 7,379,726 | -0.06(-2.17%) |
Oct 17, 2014 | 2.867 | 2.880 | 2.824 | 2.855 | 10,743,316 | +0.06(+2.00%) |
Oct 16, 2014 | 2.781 | 2.830 | 2.768 | 2.799 | 12,531,897 | -0.09(-3.22%) |
Oct 15, 2014 | 2.917 | 2.942 | 2.840 | 2.892 | 13,102,003 | -0.09(-2.92%) |
Oct 14, 2014 | 2.929 | 3.016 | 2.905 | 2.979 | 11,341,324 | +0.05(+1.69%) |
Oct 13, 2014 | 2.880 | 2.967 | 2.867 | 2.929 | 13,931,127 | +0.10(+3.51%) |
Oct 10, 2014 | 2.886 | 2.948 | 2.824 | 2.830 | 13,848,850 | -0.15(-5.00%) |
Oct 09, 2014 | 3.072 | 3.078 | 2.967 | 2.979 | 14,192,102 | -0.06(-1.84%) |
Oct 08, 2014 | 3.085 | 3.095 | 3.016 | 3.035 | 16,004,307 | -0.02(-0.81%) |
Oct 07, 2014 | 3.103 | 3.134 | 3.041 | 3.060 | 9,902,956 | +0.00(+0.00%) |
Oct 06, 2014 | 3.221 | 3.221 | 3.060 | 3.060 | 13,911,011 | +0.04(+1.23%) |
Oct 03, 2014 | 3.004 | 3.044 | 2.949 | 3.023 | 8,718,098 | +0.02(+0.83%) |
Oct 02, 2014 | 2.948 | 3.016 | 2.911 | 2.998 | 8,910,995 | +0.06(+2.11%) |
Oct 01, 2014 | 2.967 | 3.029 | 2.911 | 2.936 | 8,636,446 | -0.04(-1.46%) |
Sep 30, 2014 | 3.004 | 3.016 | 2.923 | 2.979 | 12,078,582 | -0.04(-1.23%) |
Sep 29, 2014 | 3.004 | 3.091 | 2.985 | 3.016 | 12,943,389 | -0.09(-2.99%) |
Sep 26, 2014 | 3.134 | 3.141 | 3.109 | 3.109 | 8,292,342 | -0.06(-1.76%) |
Sep 25, 2014 | 3.172 | 3.190 | 3.134 | 3.165 | 10,683,479 | -0.03(-0.97%) |
Sep 24, 2014 | 3.172 | 3.221 | 3.153 | 3.196 | 9,544,002 | +0.03(+0.98%) |
Sep 23, 2014 | 3.190 | 3.240 | 3.159 | 3.165 | 5,313,761 | -0.04(-1.16%) |
Sep 22, 2014 | 3.246 | 3.265 | 3.165 | 3.203 | 7,157,054 | -0.12(-3.55%) |
Sep 19, 2014 | 3.333 | 3.352 | 3.296 | 3.321 | 10,182,295 | +0.01(+0.19%) |
Sep 18, 2014 | 3.280 | 3.376 | 3.271 | 3.314 | 11,891,268 | +0.00(+0.00%) |
Sep 17, 2014 | 3.327 | 3.355 | 3.289 | 3.314 | 13,909,829 | +0.01(+0.19%) |
Sep 16, 2014 | 3.302 | 3.352 | 3.296 | 3.308 | 12,029,818 | +0.01(+0.38%) |
Sep 15, 2014 | 3.327 | 3.358 | 3.271 | 3.296 | 6,107,785 | -0.01(-0.19%) |
Sep 12, 2014 | 3.277 | 3.333 | 3.271 | 3.302 | 10,819,255 | -0.04(-1.12%) |
Sep 11, 2014 | 3.370 | 3.376 | 3.314 | 3.339 | 14,134,489 | -0.04(-1.10%) |
Sep 10, 2014 | 3.432 | 3.438 | 3.345 | 3.376 | 18,002,366 | -0.12(-3.37%) |
Sep 09, 2014 | 3.525 | 3.550 | 3.469 | 3.494 | 11,637,065 | -0.11(-3.10%) |
Sep 08, 2014 | 3.718 | 3.749 | 3.587 | 3.606 | 12,598,688 | -0.13(-3.49%) |
Sep 05, 2014 | 3.749 | 3.761 | 3.674 | 3.736 | 7,725,982 | -0.02(-0.50%) |
Sep 04, 2014 | 3.755 | 3.817 | 3.755 | 3.755 | 9,098,917 | +0.04(+1.17%) |
Sep 03, 2014 | 3.649 | 3.767 | 3.649 | 3.712 | 14,295,199 | +0.09(+2.40%) |
Sep 02, 2014 | 3.538 | 3.643 | 3.538 | 3.625 | 10,571,321 | +0.03(+0.86%) |
Aug 29, 2014 | 3.587 | 3.594 | 3.594 | 3.594 | 6,231,626 | +0.01(+0.35%) |
Aug 28, 2014 | 3.687 | 3.693 | 3.556 | 3.581 | 13,154,303 | -0.16(-4.15%) |
Aug 27, 2014 | 3.699 | 3.752 | 3.687 | 3.736 | 8,410,134 | +0.06(+1.52%) |
Aug 26, 2014 | 3.600 | 3.705 | 3.587 | 3.680 | 10,895,397 | +0.11(+3.13%) |
Aug 25, 2014 | 3.550 | 3.587 | 3.519 | 3.569 | 10,197,057 | +0.05(+1.41%) |
Aug 22, 2014 | 3.507 | 3.538 | 3.494 | 3.519 | 5,864,950 | +0.01(+0.18%) |
Aug 21, 2014 | 3.532 | 3.544 | 3.504 | 3.513 | 7,645,815 | +0.00(+0.00%) |
Aug 20, 2014 | 3.513 | 3.513 | 3.494 | 3.513 | 3,985,178 | +0.01(+0.18%) |
Aug 19, 2014 | 3.457 | 3.544 | 3.457 | 3.507 | 15,891,981 | +0.05(+1.44%) |
Aug 18, 2014 | 3.463 | 3.476 | 3.420 | 3.457 | 5,837,468 | +0.01(+0.36%) |
Aug 15, 2014 | 3.482 | 3.482 | 3.401 | 3.445 | 8,425,830 | -0.01(-0.18%) |
Aug 14, 2014 | 3.469 | 3.482 | 3.432 | 3.451 | 18,662,580 | -0.02(-0.54%) |
Aug 13, 2014 | 3.569 | 3.575 | 3.414 | 3.469 | 13,620,704 | -0.09(-2.61%) |
Aug 12, 2014 | 3.587 | 3.612 | 3.563 | 3.563 | 5,176,593 | -0.04(-1.09%) |
Aug 11, 2014 | 3.645 | 3.651 | 3.593 | 3.602 | 6,068,100 | -0.02(-0.68%) |
Aug 08, 2014 | 3.577 | 3.630 | 3.566 | 3.627 | 4,795,202 | +0.04(+1.03%) |
Aug 07, 2014 | 3.633 | 3.658 | 3.559 | 3.590 | 10,088,742 | -0.03(-0.85%) |
Aug 06, 2014 | 3.590 | 3.651 | 3.590 | 3.620 | 6,974,626 | +0.04(+1.03%) |
Aug 05, 2014 | 3.608 | 3.654 | 3.571 | 3.583 | 7,232,505 | -0.06(-1.69%) |
Aug 04, 2014 | 3.620 | 3.667 | 3.583 | 3.645 | 8,713,128 | +0.04(+1.03%) |