Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.790 | 2.800 | 2.700 | 2.700 | 16,830,628 | -0.09(-3.23%) |
Sep 29, 2014 | 2.810 | 2.830 | 2.740 | 2.790 | 36,420,972 | -0.04(-1.41%) |
Sep 26, 2014 | 2.960 | 2.990 | 2.830 | 2.830 | 19,464,836 | -0.12(-4.23%) |
Sep 25, 2014 | 3.000 | 3.020 | 2.940 | 2.955 | 8,362,349 | -0.05(-1.83%) |
Sep 24, 2014 | 2.980 | 3.040 | 2.940 | 3.010 | 14,906,686 | +0.01(+0.33%) |
Sep 23, 2014 | 3.100 | 3.110 | 2.980 | 3.000 | 11,141,969 | -0.05(-1.64%) |
Sep 22, 2014 | 3.020 | 3.080 | 2.990 | 3.050 | 14,422,572 | -0.01(-0.33%) |
Sep 19, 2014 | 3.100 | 3.110 | 3.040 | 3.060 | 20,329,268 | -0.02(-0.65%) |
Sep 18, 2014 | 3.150 | 3.190 | 3.060 | 3.080 | 25,948,644 | -0.07(-2.22%) |
Sep 17, 2014 | 3.020 | 3.150 | 3.020 | 3.150 | 31,259,678 | +0.13(+4.30%) |
Sep 16, 2014 | 2.890 | 3.030 | 2.860 | 3.020 | 20,519,372 | +0.12(+4.14%) |
Sep 15, 2014 | 2.930 | 2.930 | 2.820 | 2.900 | 11,657,211 | -0.02(-0.68%) |
Sep 12, 2014 | 2.930 | 2.960 | 2.910 | 2.920 | 6,421,124 | -0.02(-0.68%) |
Sep 11, 2014 | 2.960 | 2.980 | 2.930 | 2.940 | 6,381,646 | -0.05(-1.67%) |
Sep 10, 2014 | 2.940 | 3.010 | 2.910 | 2.990 | 11,423,544 | +0.04(+1.36%) |
Sep 09, 2014 | 3.000 | 3.020 | 2.910 | 2.950 | 18,675,196 | -0.07(-2.32%) |
Sep 08, 2014 | 3.080 | 3.080 | 3.010 | 3.020 | 7,924,388 | -0.06(-1.95%) |
Sep 05, 2014 | 3.030 | 3.090 | 3.000 | 3.080 | 13,759,243 | +0.03(+0.98%) |
Sep 04, 2014 | 3.070 | 3.085 | 3.031 | 3.050 | 13,804,029 | +0.04(+1.33%) |
Sep 03, 2014 | 3.050 | 3.060 | 2.950 | 3.010 | 17,817,380 | +0.00(+0.00%) |
Sep 02, 2014 | 2.900 | 3.010 | 2.895 | 3.010 | 15,967,194 | +0.11(+3.97%) |
Aug 29, 2014 | 2.880 | 2.895 | 2.895 | 2.895 | 5,350,300 | +0.02(+0.52%) |
Aug 28, 2014 | 2.890 | 2.920 | 2.840 | 2.880 | 9,183,454 | +0.00(+0.00%) |
Aug 27, 2014 | 2.930 | 2.960 | 2.880 | 2.880 | 12,715,249 | -0.07(-2.37%) |
Aug 26, 2014 | 3.020 | 3.020 | 2.910 | 2.950 | 14,024,916 | -0.06(-1.99%) |
Aug 25, 2014 | 3.070 | 3.080 | 3.000 | 3.010 | 9,948,463 | -0.07(-2.27%) |
Aug 22, 2014 | 3.100 | 3.100 | 3.040 | 3.080 | 15,659,702 | +0.02(+0.65%) |
Aug 21, 2014 | 3.100 | 3.110 | 3.010 | 3.060 | 19,321,172 | -0.06(-1.92%) |
Aug 20, 2014 | 3.090 | 3.140 | 3.070 | 3.120 | 14,580,704 | +0.01(+0.32%) |
Aug 19, 2014 | 3.050 | 3.150 | 3.050 | 3.110 | 30,761,220 | +0.03(+0.97%) |
Aug 18, 2014 | 2.930 | 3.090 | 2.920 | 3.080 | 35,984,112 | +0.17(+5.84%) |
Aug 15, 2014 | 2.880 | 2.920 | 2.825 | 2.910 | 12,125,424 | +0.06(+2.11%) |
Aug 14, 2014 | 2.850 | 2.880 | 2.820 | 2.850 | 11,361,789 | +0.02(+0.71%) |
Aug 13, 2014 | 2.810 | 2.860 | 2.810 | 2.830 | 11,370,603 | -0.03(-1.05%) |
Aug 12, 2014 | 2.820 | 2.870 | 2.760 | 2.860 | 26,215,392 | +0.01(+0.53%) |
Aug 11, 2014 | 2.900 | 2.900 | 2.760 | 2.845 | 26,810,280 | -0.03(-1.22%) |
Aug 08, 2014 | 2.730 | 2.890 | 2.700 | 2.880 | 85,044,208 | -0.04(-1.37%) |
Aug 07, 2014 | 2.810 | 2.950 | 2.770 | 2.920 | 52,894,984 | +0.13(+4.66%) |
Aug 06, 2014 | 2.810 | 2.840 | 2.730 | 2.790 | 25,365,208 | -0.06(-2.11%) |
Aug 05, 2014 | 2.870 | 2.880 | 2.790 | 2.850 | 17,247,284 | +0.02(+0.53%) |
Aug 04, 2014 | 2.880 | 2.940 | 2.810 | 2.835 | 14,315,294 | -0.04(-1.22%) |
Aug 01, 2014 | 2.910 | 2.930 | 2.830 | 2.870 | 11,287,818 | -0.05(-1.71%) |
Jul 31, 2014 | 2.920 | 2.930 | 2.860 | 2.920 | 15,907,374 | +0.00(+0.00%) |
Jul 30, 2014 | 2.950 | 2.960 | 2.900 | 2.920 | 14,298,855 | -0.00(-0.17%) |
Jul 29, 2014 | 3.010 | 3.020 | 2.920 | 2.925 | 18,418,638 | -0.10(-3.15%) |
Jul 28, 2014 | 3.000 | 3.050 | 3.000 | 3.020 | 17,281,656 | +0.02(+0.67%) |
Jul 25, 2014 | 3.020 | 3.060 | 3.000 | 3.000 | 18,968,108 | -0.04(-1.32%) |
Jul 24, 2014 | 3.060 | 3.085 | 3.020 | 3.040 | 11,973,513 | -0.02(-0.65%) |
Jul 23, 2014 | 3.050 | 3.090 | 3.030 | 3.060 | 10,795,309 | +0.02(+0.66%) |
Jul 22, 2014 | 3.110 | 3.140 | 3.020 | 3.040 | 20,125,388 | -0.06(-1.94%) |
Jul 21, 2014 | 3.060 | 3.120 | 3.020 | 3.100 | 17,648,196 | +0.05(+1.64%) |
Jul 18, 2014 | 3.050 | 3.130 | 2.970 | 3.050 | 58,199,352 | -0.03(-0.97%) |
Jul 17, 2014 | 3.010 | 3.140 | 3.010 | 3.080 | 30,297,982 | +0.06(+1.99%) |
Jul 16, 2014 | 3.100 | 3.130 | 3.020 | 3.020 | 12,425,114 | -0.08(-2.58%) |
Jul 15, 2014 | 3.190 | 3.210 | 3.090 | 3.100 | 11,069,687 | -0.08(-2.52%) |
Jul 14, 2014 | 3.240 | 3.270 | 3.165 | 3.180 | 11,059,231 | -0.06(-1.85%) |
Jul 11, 2014 | 3.150 | 3.260 | 3.111 | 3.240 | 16,836,986 | +0.12(+3.85%) |
Jul 10, 2014 | 3.000 | 3.150 | 2.970 | 3.120 | 17,977,524 | +0.11(+3.65%) |
Jul 09, 2014 | 3.040 | 3.080 | 3.000 | 3.010 | 14,277,602 | -0.03(-0.99%) |
Jul 08, 2014 | 3.120 | 3.130 | 2.960 | 3.040 | 23,213,700 | -0.11(-3.49%) |
Jul 07, 2014 | 3.160 | 3.210 | 3.120 | 3.150 | 9,840,891 | -0.04(-1.25%) |
Jul 03, 2014 | 3.200 | 3.190 | 3.190 | 3.190 | 5,909,300 | -0.01(-0.31%) |
Jul 02, 2014 | 3.230 | 3.260 | 3.190 | 3.200 | 10,344,469 | -0.03(-0.93%) |