Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.609 | 2.609 | 2.525 | 2.559 | 146,080 | -0.04(-1.46%) |
Oct 30, 2014 | 2.483 | 2.605 | 2.472 | 2.597 | 333,873 | +0.10(+3.96%) |
Oct 29, 2014 | 2.521 | 2.529 | 2.472 | 2.498 | 152,463 | -0.03(-1.20%) |
Oct 28, 2014 | 2.521 | 2.544 | 2.506 | 2.529 | 129,904 | +0.03(+1.06%) |
Oct 27, 2014 | 2.513 | 2.506 | 2.506 | 2.502 | 114,791 | -0.00(-0.15%) |
Oct 24, 2014 | 2.529 | 2.544 | 2.506 | 2.506 | 118,667 | -0.03(-1.35%) |
Oct 23, 2014 | 2.525 | 2.548 | 2.513 | 2.540 | 115,746 | +0.02(+0.75%) |
Oct 22, 2014 | 2.498 | 2.544 | 2.498 | 2.521 | 197,317 | +0.03(+1.07%) |
Oct 21, 2014 | 2.513 | 2.513 | 2.491 | 2.494 | 171,705 | +0.00(+0.15%) |
Oct 20, 2014 | 2.449 | 2.502 | 2.449 | 2.491 | 194,009 | +0.03(+1.39%) |
Oct 17, 2014 | 2.475 | 2.510 | 2.445 | 2.456 | 226,379 | -0.02(-0.92%) |
Oct 16, 2014 | 2.403 | 2.460 | 2.403 | 2.479 | 161,360 | +0.03(+1.24%) |
Oct 15, 2014 | 2.472 | 2.494 | 2.403 | 2.449 | 290,184 | -0.04(-1.53%) |
Oct 14, 2014 | 2.487 | 2.510 | 2.475 | 2.487 | 117,552 | +0.00(+0.15%) |
Oct 13, 2014 | 2.472 | 2.525 | 2.472 | 2.483 | 200,796 | -0.00(-0.15%) |
Oct 10, 2014 | 2.506 | 2.513 | 2.475 | 2.487 | 140,008 | -0.02(-0.76%) |
Oct 09, 2014 | 2.521 | 2.548 | 2.494 | 2.506 | 102,320 | -0.02(-0.90%) |
Oct 08, 2014 | 2.513 | 2.555 | 2.472 | 2.529 | 348,984 | +0.02(+0.91%) |
Oct 07, 2014 | 2.517 | 2.517 | 2.494 | 2.506 | 136,303 | -0.01(-0.30%) |
Oct 06, 2014 | 2.525 | 2.529 | 2.494 | 2.513 | 104,855 | +0.01(+0.30%) |
Oct 03, 2014 | 2.525 | 2.533 | 2.491 | 2.506 | 187,211 | -0.02(-0.75%) |
Oct 02, 2014 | 2.544 | 2.559 | 2.513 | 2.525 | 118,183 | -0.01(-0.45%) |
Oct 01, 2014 | 2.552 | 2.563 | 2.513 | 2.536 | 247,391 | -0.03(-1.04%) |
Sep 30, 2014 | 2.544 | 2.574 | 2.513 | 2.563 | 499,593 | +0.02(+0.60%) |
Sep 29, 2014 | 2.536 | 2.555 | 2.525 | 2.548 | 370,756 | -0.00(-0.15%) |
Sep 26, 2014 | 2.529 | 2.567 | 2.513 | 2.552 | 312,435 | +0.02(+0.90%) |
Sep 25, 2014 | 2.567 | 2.586 | 2.529 | 2.529 | 128,050 | -0.04(-1.63%) |
Sep 24, 2014 | 2.582 | 2.593 | 2.548 | 2.571 | 194,732 | +0.00(+0.00%) |
Sep 23, 2014 | 2.533 | 2.589 | 2.533 | 2.571 | 473,700 | +0.02(+0.90%) |
Sep 22, 2014 | 2.631 | 2.631 | 2.529 | 2.548 | 175,090 | -0.11(-4.29%) |
Sep 19, 2014 | 2.536 | 2.662 | 2.529 | 2.662 | 898,528 | +0.13(+4.95%) |
Sep 18, 2014 | 2.567 | 2.567 | 2.510 | 2.536 | 348,560 | -0.03(-1.33%) |
Sep 17, 2014 | 2.593 | 2.605 | 2.567 | 2.571 | 212,517 | -0.02(-0.73%) |
Sep 16, 2014 | 2.601 | 2.624 | 2.590 | 2.590 | 165,791 | -0.00(-0.15%) |
Sep 15, 2014 | 2.586 | 2.609 | 2.586 | 2.593 | 250,329 | -0.00(-0.15%) |
Sep 12, 2014 | 2.586 | 2.616 | 2.586 | 2.597 | 1,044,209 | -0.02(-0.58%) |
Sep 11, 2014 | 2.582 | 2.616 | 2.578 | 2.612 | 286,297 | +0.04(+1.48%) |
Sep 10, 2014 | 2.609 | 2.609 | 2.571 | 2.574 | 322,291 | -0.04(-1.46%) |
Sep 09, 2014 | 2.635 | 2.635 | 2.612 | 2.612 | 150,922 | -0.01(-0.43%) |
Sep 08, 2014 | 2.650 | 2.650 | 2.624 | 2.624 | 64,277 | -0.02(-0.58%) |
Sep 05, 2014 | 2.631 | 2.648 | 2.628 | 2.639 | 141,744 | +0.02(+0.87%) |
Sep 04, 2014 | 2.643 | 2.650 | 2.620 | 2.616 | 211,055 | -0.03(-1.01%) |
Sep 03, 2014 | 2.662 | 2.677 | 2.643 | 2.643 | 544,697 | -0.02(-0.57%) |
Sep 02, 2014 | 2.662 | 2.666 | 2.654 | 2.658 | 161,262 | +0.00(+0.00%) |
Aug 29, 2014 | 2.654 | 2.658 | 2.658 | 2.658 | 136,224 | +0.01(+0.29%) |
Aug 28, 2014 | 2.635 | 2.662 | 2.635 | 2.650 | 217,874 | -0.00(-0.14%) |
Aug 27, 2014 | 2.658 | 2.662 | 2.639 | 2.654 | 147,190 | +0.01(+0.29%) |
Aug 26, 2014 | 2.666 | 2.669 | 2.642 | 2.647 | 452,272 | -0.01(-0.29%) |
Aug 25, 2014 | 2.643 | 2.669 | 2.628 | 2.654 | 482,707 | +0.00(+0.00%) |
Aug 22, 2014 | 2.658 | 2.658 | 2.639 | 2.654 | 416,686 | +0.00(+0.00%) |
Aug 21, 2014 | 2.624 | 2.654 | 2.624 | 2.654 | 399,850 | +0.02(+0.72%) |
Aug 20, 2014 | 2.639 | 2.650 | 2.631 | 2.635 | 271,725 | -0.00(-0.14%) |
Aug 19, 2014 | 2.654 | 2.654 | 2.631 | 2.639 | 97,253 | +0.00(+0.00%) |
Aug 18, 2014 | 2.650 | 2.654 | 2.639 | 2.639 | 227,691 | +0.01(+0.43%) |
Aug 15, 2014 | 2.650 | 2.650 | 2.628 | 2.628 | 205,825 | +0.00(+0.14%) |
Aug 14, 2014 | 2.628 | 2.643 | 2.624 | 2.624 | 245,956 | -0.01(-0.29%) |
Aug 13, 2014 | 2.620 | 2.649 | 2.605 | 2.631 | 419,415 | +0.03(+1.17%) |
Aug 12, 2014 | 2.642 | 2.642 | 2.601 | 2.601 | 498,519 | -0.03(-1.27%) |
Aug 11, 2014 | 2.642 | 2.649 | 2.616 | 2.635 | 486,230 | +0.03(+1.29%) |
Aug 08, 2014 | 2.582 | 2.597 | 2.582 | 2.601 | 118,575 | +0.01(+0.58%) |
Aug 07, 2014 | 2.601 | 2.612 | 2.582 | 2.586 | 146,247 | -0.02(-0.86%) |
Aug 06, 2014 | 2.612 | 2.635 | 2.593 | 2.608 | 149,138 | +0.00(+0.00%) |
Aug 05, 2014 | 2.593 | 2.616 | 2.582 | 2.608 | 313,026 | -0.00(-0.14%) |
Aug 04, 2014 | 2.653 | 2.653 | 2.590 | 2.612 | 817,519 | -0.01(-0.28%) |