Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2.694 | 2.700 | 2.637 | 2.637 | 5,295,225 | -0.04(-1.65%) |
Nov 26, 2014 | 2.738 | 2.681 | 2.681 | 2.681 | 5,077,325 | -0.06(-2.30%) |
Nov 25, 2014 | 2.757 | 2.764 | 2.719 | 2.745 | 4,760,118 | +0.02(+0.70%) |
Nov 24, 2014 | 2.726 | 2.795 | 2.688 | 2.726 | 7,237,035 | -0.01(-0.46%) |
Nov 21, 2014 | 2.675 | 2.738 | 2.659 | 2.738 | 18,248,590 | +0.15(+5.87%) |
Nov 20, 2014 | 2.587 | 2.618 | 2.568 | 2.587 | 6,483,494 | +0.01(+0.25%) |
Nov 19, 2014 | 2.593 | 2.593 | 2.542 | 2.580 | 11,443,610 | +0.03(+1.24%) |
Nov 18, 2014 | 2.568 | 2.580 | 2.530 | 2.549 | 13,124,266 | -0.03(-1.23%) |
Nov 17, 2014 | 2.681 | 2.681 | 2.574 | 2.580 | 10,112,188 | -0.06(-2.15%) |
Nov 14, 2014 | 2.606 | 2.687 | 2.599 | 2.637 | 14,318,361 | -0.03(-0.95%) |
Nov 13, 2014 | 2.750 | 2.775 | 2.637 | 2.662 | 13,524,464 | -0.08(-2.98%) |
Nov 12, 2014 | 2.807 | 2.832 | 2.731 | 2.744 | 4,657,002 | -0.01(-0.46%) |
Nov 11, 2014 | 2.719 | 2.763 | 2.712 | 2.757 | 6,455,170 | -0.06(-2.01%) |
Nov 10, 2014 | 2.876 | 2.901 | 2.794 | 2.813 | 6,126,531 | -0.04(-1.32%) |
Nov 07, 2014 | 2.801 | 2.876 | 2.801 | 2.851 | 6,624,939 | +0.07(+2.49%) |
Nov 06, 2014 | 2.782 | 2.819 | 2.769 | 2.782 | 10,061,475 | -0.06(-2.00%) |
Nov 05, 2014 | 2.870 | 2.908 | 2.832 | 2.838 | 8,362,865 | -0.01(-0.44%) |
Nov 04, 2014 | 2.823 | 2.908 | 2.769 | 2.851 | 7,336,854 | +0.06(+2.03%) |
Nov 03, 2014 | 2.832 | 2.845 | 2.757 | 2.794 | 8,281,197 | -0.06(-1.99%) |
Oct 31, 2014 | 2.782 | 2.860 | 2.769 | 2.851 | 11,931,970 | +0.03(+1.12%) |
Oct 30, 2014 | 2.801 | 2.851 | 2.782 | 2.819 | 9,741,002 | -0.01(-0.44%) |
Oct 29, 2014 | 2.782 | 2.904 | 2.775 | 2.832 | 16,705,807 | -0.03(-0.88%) |
Oct 28, 2014 | 2.826 | 2.876 | 2.801 | 2.857 | 20,918,428 | +0.04(+1.57%) |
Oct 27, 2014 | 2.813 | 2.895 | 2.964 | 2.813 | 16,812,002 | -0.15(-5.10%) |
Oct 24, 2014 | 2.901 | 3.021 | 2.895 | 2.964 | 13,821,261 | +0.08(+2.61%) |
Oct 23, 2014 | 2.788 | 2.964 | 2.775 | 2.889 | 30,641,518 | +0.11(+3.85%) |
Oct 22, 2014 | 2.775 | 2.819 | 2.757 | 2.782 | 8,114,563 | -0.02(-0.67%) |
Oct 21, 2014 | 2.719 | 2.807 | 2.706 | 2.801 | 12,933,619 | -0.03(-1.11%) |
Oct 20, 2014 | 2.851 | 2.876 | 2.813 | 2.832 | 7,277,782 | -0.06(-2.17%) |
Oct 17, 2014 | 2.908 | 2.920 | 2.864 | 2.895 | 10,594,906 | +0.06(+2.00%) |
Oct 16, 2014 | 2.819 | 2.870 | 2.807 | 2.838 | 12,358,780 | -0.09(-3.22%) |
Oct 15, 2014 | 2.958 | 2.983 | 2.879 | 2.933 | 12,921,011 | -0.09(-2.92%) |
Oct 14, 2014 | 2.971 | 3.059 | 2.945 | 3.021 | 11,184,654 | +0.05(+1.69%) |
Oct 13, 2014 | 2.920 | 3.008 | 2.908 | 2.971 | 13,738,680 | +0.10(+3.51%) |
Oct 10, 2014 | 2.926 | 2.989 | 2.864 | 2.870 | 13,657,540 | -0.15(-5.00%) |
Oct 09, 2014 | 3.115 | 3.122 | 3.008 | 3.021 | 13,996,051 | -0.06(-1.84%) |
Oct 08, 2014 | 3.128 | 3.139 | 3.059 | 3.078 | 15,783,221 | -0.03(-0.81%) |
Oct 07, 2014 | 3.147 | 3.178 | 3.084 | 3.103 | 9,766,155 | +0.00(+0.00%) |
Oct 06, 2014 | 3.266 | 3.266 | 3.103 | 3.103 | 13,718,843 | +0.04(+1.23%) |
Oct 03, 2014 | 3.046 | 3.087 | 2.991 | 3.065 | 8,597,665 | +0.03(+0.83%) |
Oct 02, 2014 | 2.989 | 3.059 | 2.952 | 3.040 | 8,787,897 | +0.06(+2.11%) |
Oct 01, 2014 | 3.008 | 3.071 | 2.952 | 2.977 | 8,517,141 | -0.04(-1.46%) |
Sep 30, 2014 | 3.046 | 3.059 | 2.964 | 3.021 | 11,911,727 | -0.04(-1.23%) |
Sep 29, 2014 | 3.046 | 3.134 | 3.027 | 3.059 | 12,764,587 | -0.09(-2.99%) |
Sep 26, 2014 | 3.178 | 3.185 | 3.153 | 3.153 | 8,177,790 | -0.06(-1.76%) |
Sep 25, 2014 | 3.216 | 3.234 | 3.178 | 3.210 | 10,535,896 | -0.03(-0.97%) |
Sep 24, 2014 | 3.216 | 3.266 | 3.197 | 3.241 | 9,412,160 | +0.03(+0.98%) |
Sep 23, 2014 | 3.235 | 3.285 | 3.203 | 3.210 | 5,240,356 | -0.04(-1.16%) |
Sep 22, 2014 | 3.292 | 3.310 | 3.210 | 3.247 | 7,058,185 | -0.12(-3.55%) |
Sep 19, 2014 | 3.380 | 3.398 | 3.342 | 3.367 | 10,041,636 | +0.01(+0.19%) |
Sep 18, 2014 | 3.326 | 3.424 | 3.317 | 3.361 | 11,727,000 | +0.00(+0.00%) |
Sep 17, 2014 | 3.373 | 3.402 | 3.336 | 3.361 | 13,717,676 | +0.01(+0.19%) |
Sep 16, 2014 | 3.348 | 3.398 | 3.342 | 3.354 | 11,863,636 | +0.01(+0.38%) |
Sep 15, 2014 | 3.373 | 3.405 | 3.317 | 3.342 | 6,023,411 | -0.01(-0.19%) |
Sep 12, 2014 | 3.323 | 3.380 | 3.317 | 3.348 | 10,669,796 | -0.04(-1.12%) |
Sep 11, 2014 | 3.417 | 3.424 | 3.361 | 3.386 | 13,939,233 | -0.04(-1.10%) |
Sep 10, 2014 | 3.480 | 3.487 | 3.392 | 3.424 | 17,753,678 | -0.12(-3.37%) |
Sep 09, 2014 | 3.575 | 3.600 | 3.518 | 3.543 | 11,476,309 | -0.11(-3.10%) |
Sep 08, 2014 | 3.770 | 3.801 | 3.638 | 3.657 | 12,424,648 | -0.13(-3.49%) |
Sep 05, 2014 | 3.801 | 3.814 | 3.725 | 3.789 | 7,619,254 | -0.02(-0.50%) |
Sep 04, 2014 | 3.808 | 3.871 | 3.808 | 3.808 | 8,973,223 | +0.04(+1.17%) |
Sep 03, 2014 | 3.701 | 3.820 | 3.701 | 3.764 | 14,097,724 | +0.09(+2.40%) |