Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.452 | 2.522 | 2.441 | 2.513 | 13,535,515 | +0.03(+1.12%) |
Oct 30, 2014 | 2.469 | 2.513 | 2.452 | 2.485 | 11,050,101 | -0.01(-0.44%) |
Oct 29, 2014 | 2.452 | 2.560 | 2.447 | 2.497 | 18,950,910 | -0.02(-0.88%) |
Oct 28, 2014 | 2.491 | 2.535 | 2.469 | 2.519 | 23,729,668 | +0.04(+1.57%) |
Oct 27, 2014 | 2.480 | 2.552 | 2.613 | 2.480 | 19,071,378 | -0.13(-5.10%) |
Oct 24, 2014 | 2.558 | 2.663 | 2.552 | 2.613 | 15,678,708 | +0.07(+2.61%) |
Oct 23, 2014 | 2.458 | 2.613 | 2.447 | 2.546 | 34,759,448 | +0.09(+3.85%) |
Oct 22, 2014 | 2.447 | 2.485 | 2.430 | 2.452 | 9,205,085 | -0.02(-0.67%) |
Oct 21, 2014 | 2.397 | 2.474 | 2.386 | 2.469 | 14,671,776 | -0.03(-1.11%) |
Oct 20, 2014 | 2.513 | 2.535 | 2.480 | 2.497 | 8,255,847 | -0.06(-2.17%) |
Oct 17, 2014 | 2.563 | 2.574 | 2.524 | 2.552 | 12,018,762 | +0.05(+2.00%) |
Oct 16, 2014 | 2.485 | 2.530 | 2.474 | 2.502 | 14,019,684 | -0.08(-3.22%) |
Oct 15, 2014 | 2.608 | 2.630 | 2.538 | 2.585 | 14,657,473 | -0.08(-2.92%) |
Oct 14, 2014 | 2.619 | 2.696 | 2.596 | 2.663 | 12,687,766 | +0.04(+1.69%) |
Oct 13, 2014 | 2.574 | 2.652 | 2.563 | 2.619 | 15,585,030 | +0.09(+3.51%) |
Oct 10, 2014 | 2.580 | 2.635 | 2.524 | 2.530 | 15,492,985 | -0.13(-5.00%) |
Oct 09, 2014 | 2.746 | 2.752 | 2.652 | 2.663 | 15,876,988 | -0.05(-1.84%) |
Oct 08, 2014 | 2.757 | 2.767 | 2.696 | 2.713 | 17,904,338 | -0.02(-0.81%) |
Oct 07, 2014 | 2.774 | 2.802 | 2.718 | 2.735 | 11,078,634 | +0.00(+0.00%) |
Oct 06, 2014 | 2.879 | 2.879 | 2.735 | 2.735 | 15,562,526 | +0.03(+1.23%) |
Oct 03, 2014 | 2.685 | 2.721 | 2.636 | 2.702 | 9,753,110 | +0.02(+0.83%) |
Oct 02, 2014 | 2.635 | 2.696 | 2.602 | 2.680 | 9,968,908 | +0.06(+2.11%) |
Oct 01, 2014 | 2.652 | 2.707 | 2.602 | 2.624 | 9,661,764 | -0.04(-1.46%) |
Sep 30, 2014 | 2.685 | 2.696 | 2.613 | 2.663 | 13,512,551 | -0.03(-1.23%) |
Sep 29, 2014 | 2.685 | 2.763 | 2.669 | 2.696 | 14,480,028 | -0.08(-2.99%) |
Sep 26, 2014 | 2.802 | 2.807 | 2.780 | 2.780 | 9,276,809 | -0.05(-1.76%) |
Sep 25, 2014 | 2.835 | 2.851 | 2.802 | 2.829 | 11,951,822 | -0.03(-0.97%) |
Sep 24, 2014 | 2.835 | 2.879 | 2.818 | 2.857 | 10,677,066 | +0.03(+0.98%) |
Sep 23, 2014 | 2.852 | 2.896 | 2.824 | 2.829 | 5,944,611 | -0.03(-1.16%) |
Sep 22, 2014 | 2.902 | 2.918 | 2.829 | 2.863 | 8,006,739 | -0.11(-3.55%) |
Sep 19, 2014 | 2.979 | 2.996 | 2.946 | 2.968 | 11,391,137 | +0.01(+0.19%) |
Sep 18, 2014 | 2.932 | 3.018 | 2.924 | 2.963 | 13,302,999 | +0.00(+0.00%) |
Sep 17, 2014 | 2.974 | 2.999 | 2.940 | 2.963 | 15,561,203 | +0.01(+0.19%) |
Sep 16, 2014 | 2.951 | 2.996 | 2.946 | 2.957 | 13,457,998 | +0.01(+0.38%) |
Sep 15, 2014 | 2.974 | 3.001 | 2.924 | 2.946 | 6,832,901 | -0.01(-0.19%) |
Sep 12, 2014 | 2.929 | 2.979 | 2.924 | 2.951 | 12,103,716 | -0.03(-1.12%) |
Sep 11, 2014 | 3.013 | 3.018 | 2.963 | 2.985 | 15,812,535 | -0.03(-1.10%) |
Sep 10, 2014 | 3.068 | 3.074 | 2.990 | 3.018 | 20,139,606 | -0.11(-3.37%) |
Sep 09, 2014 | 3.151 | 3.173 | 3.101 | 3.123 | 13,018,616 | -0.10(-3.10%) |
Sep 08, 2014 | 3.323 | 3.351 | 3.207 | 3.223 | 14,094,404 | -0.12(-3.49%) |
Sep 05, 2014 | 3.351 | 3.362 | 3.284 | 3.340 | 8,643,211 | -0.02(-0.50%) |
Sep 04, 2014 | 3.356 | 3.412 | 3.356 | 3.356 | 10,179,140 | +0.04(+1.17%) |
Sep 03, 2014 | 3.262 | 3.368 | 3.262 | 3.318 | 15,992,325 | +0.08(+2.40%) |
Sep 02, 2014 | 3.162 | 3.257 | 3.162 | 3.240 | 11,826,347 | +0.03(+0.86%) |
Aug 29, 2014 | 3.207 | 3.212 | 3.212 | 3.212 | 6,971,444 | +0.01(+0.35%) |
Aug 28, 2014 | 3.295 | 3.301 | 3.179 | 3.201 | 14,715,981 | -0.14(-4.15%) |
Aug 27, 2014 | 3.307 | 3.354 | 3.295 | 3.340 | 9,408,584 | +0.05(+1.52%) |
Aug 26, 2014 | 3.218 | 3.312 | 3.207 | 3.290 | 12,188,898 | +0.10(+3.13%) |
Aug 25, 2014 | 3.173 | 3.207 | 3.146 | 3.190 | 11,407,652 | +0.04(+1.41%) |
Aug 22, 2014 | 3.135 | 3.162 | 3.123 | 3.146 | 6,561,236 | +0.01(+0.18%) |
Aug 21, 2014 | 3.157 | 3.168 | 3.132 | 3.140 | 8,553,527 | +0.00(+0.00%) |
Aug 20, 2014 | 3.140 | 3.140 | 3.123 | 3.140 | 4,458,298 | +0.01(+0.18%) |
Aug 19, 2014 | 3.090 | 3.168 | 3.090 | 3.135 | 17,778,676 | +0.04(+1.44%) |
Aug 18, 2014 | 3.096 | 3.107 | 3.057 | 3.090 | 6,530,492 | +0.01(+0.36%) |
Aug 15, 2014 | 3.112 | 3.112 | 3.040 | 3.079 | 9,426,144 | -0.01(-0.18%) |
Aug 14, 2014 | 3.101 | 3.112 | 3.068 | 3.085 | 20,878,202 | -0.02(-0.54%) |
Aug 13, 2014 | 3.190 | 3.196 | 3.051 | 3.101 | 15,237,754 | -0.08(-2.61%) |
Aug 12, 2014 | 3.207 | 3.229 | 3.184 | 3.184 | 5,791,158 | -0.04(-1.18%) |
Aug 11, 2014 | 3.261 | 3.267 | 3.214 | 3.223 | 6,782,546 | -0.02(-0.68%) |
Aug 08, 2014 | 3.200 | 3.247 | 3.190 | 3.245 | 5,359,780 | +0.03(+1.03%) |
Aug 07, 2014 | 3.250 | 3.272 | 3.184 | 3.211 | 11,276,570 | -0.03(-0.85%) |
Aug 06, 2014 | 3.211 | 3.267 | 3.211 | 3.239 | 7,795,805 | +0.03(+1.03%) |
Aug 05, 2014 | 3.228 | 3.270 | 3.195 | 3.206 | 8,084,046 | -0.06(-1.70%) |
Aug 04, 2014 | 3.239 | 3.281 | 3.206 | 3.261 | 9,738,994 | +0.03(+1.03%) |