Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.954 | 2.998 | 2.954 | 2.980 | 46,298,372 | +0.04(+1.48%) |
Oct 30, 2014 | 2.911 | 2.946 | 2.902 | 2.937 | 29,830,458 | +0.03(+0.90%) |
Oct 29, 2014 | 2.894 | 2.928 | 2.885 | 2.911 | 50,613,204 | +0.02(+0.60%) |
Oct 28, 2014 | 2.911 | 2.937 | 2.854 | 2.894 | 44,149,320 | -0.02(-0.60%) |
Oct 27, 2014 | 2.902 | 2.928 | 2.876 | 2.911 | 21,138,380 | -0.02(-0.59%) |
Oct 24, 2014 | 2.937 | 2.937 | 2.902 | 2.928 | 13,663,998 | +0.00(+0.00%) |
Oct 23, 2014 | 2.911 | 2.928 | 2.894 | 2.928 | 20,243,442 | +0.03(+1.20%) |
Oct 22, 2014 | 2.937 | 2.946 | 2.894 | 2.894 | 15,209,010 | -0.04(-1.48%) |
Oct 21, 2014 | 2.885 | 2.946 | 2.885 | 2.937 | 18,158,342 | +0.04(+1.50%) |
Oct 20, 2014 | 2.833 | 2.894 | 2.824 | 2.894 | 32,578,794 | +0.05(+1.83%) |
Oct 17, 2014 | 2.868 | 2.894 | 2.824 | 2.841 | 36,339,148 | -0.00(-0.15%) |
Oct 16, 2014 | 2.781 | 2.850 | 2.772 | 2.846 | 40,575,880 | +0.01(+0.46%) |
Oct 15, 2014 | 2.781 | 2.859 | 2.755 | 2.833 | 83,827,784 | +0.01(+0.31%) |
Oct 14, 2014 | 2.789 | 2.841 | 2.763 | 2.824 | 67,491,800 | +0.05(+1.88%) |
Oct 13, 2014 | 2.728 | 2.833 | 2.728 | 2.772 | 58,250,568 | +0.02(+0.63%) |
Oct 10, 2014 | 2.859 | 2.868 | 2.737 | 2.755 | 56,492,508 | -0.10(-3.35%) |
Oct 09, 2014 | 2.937 | 2.972 | 2.850 | 2.850 | 63,319,596 | -0.11(-3.67%) |
Oct 08, 2014 | 2.920 | 2.972 | 2.885 | 2.959 | 46,376,600 | +0.04(+1.49%) |
Oct 07, 2014 | 2.946 | 2.954 | 2.911 | 2.915 | 18,949,984 | -0.04(-1.32%) |
Oct 06, 2014 | 2.980 | 2.998 | 2.928 | 2.954 | 25,595,890 | -0.02(-0.58%) |
Oct 03, 2014 | 2.937 | 2.980 | 2.937 | 2.972 | 24,457,352 | +0.03(+1.03%) |
Oct 02, 2014 | 2.972 | 2.980 | 2.885 | 2.941 | 59,343,152 | -0.03(-1.02%) |
Oct 01, 2014 | 3.024 | 3.041 | 2.963 | 2.972 | 63,018,184 | -0.06(-2.01%) |
Sep 30, 2014 | 3.050 | 3.067 | 3.033 | 3.033 | 26,890,670 | -0.01(-0.29%) |
Sep 29, 2014 | 3.033 | 3.067 | 3.015 | 3.041 | 21,306,020 | -0.01(-0.28%) |
Sep 26, 2014 | 3.024 | 3.059 | 3.024 | 3.050 | 33,727,348 | +0.03(+0.86%) |
Sep 25, 2014 | 3.076 | 3.085 | 3.024 | 3.024 | 56,879,544 | -0.04(-1.42%) |
Sep 24, 2014 | 3.007 | 3.102 | 2.998 | 3.067 | 53,049,228 | +0.04(+1.44%) |
Sep 23, 2014 | 3.033 | 3.111 | 3.024 | 3.024 | 66,377,652 | -0.03(-1.14%) |
Sep 22, 2014 | 3.111 | 3.120 | 3.059 | 3.059 | 57,841,700 | -0.04(-1.40%) |
Sep 19, 2014 | 3.154 | 3.163 | 3.102 | 3.102 | 87,092,960 | -0.06(-1.79%) |
Sep 18, 2014 | 3.146 | 3.172 | 3.146 | 3.159 | 25,847,316 | +0.00(+0.14%) |
Sep 17, 2014 | 3.120 | 3.172 | 3.120 | 3.154 | 39,199,624 | +0.02(+0.69%) |
Sep 16, 2014 | 3.111 | 3.137 | 3.102 | 3.133 | 46,541,056 | +0.02(+0.56%) |
Sep 15, 2014 | 3.128 | 3.137 | 3.102 | 3.115 | 33,490,904 | -0.02(-0.55%) |
Sep 12, 2014 | 3.128 | 3.154 | 3.120 | 3.133 | 25,138,444 | -0.01(-0.28%) |
Sep 11, 2014 | 3.128 | 3.154 | 3.128 | 3.141 | 24,245,794 | +0.00(+0.00%) |
Sep 10, 2014 | 3.137 | 3.154 | 3.128 | 3.141 | 33,284,692 | +0.04(+1.26%) |
Sep 09, 2014 | 3.102 | 3.120 | 3.093 | 3.102 | 35,173,224 | -0.01(-0.28%) |
Sep 08, 2014 | 3.111 | 3.137 | 3.102 | 3.111 | 29,310,384 | -0.01(-0.42%) |
Sep 05, 2014 | 3.120 | 3.120 | 3.111 | 3.124 | 24,482,674 | +0.00(+0.00%) |
Sep 04, 2014 | 3.154 | 3.163 | 3.111 | 3.124 | 46,627,020 | -0.03(-1.10%) |
Sep 03, 2014 | 3.154 | 3.163 | 3.141 | 3.159 | 37,170,364 | -0.00(-0.14%) |
Sep 02, 2014 | 3.146 | 3.163 | 3.137 | 3.163 | 35,417,200 | +0.01(+0.28%) |
Aug 29, 2014 | 3.146 | 3.154 | 3.154 | 3.154 | 38,872,956 | +0.03(+0.83%) |
Aug 28, 2014 | 3.120 | 3.146 | 3.102 | 3.128 | 40,330,404 | +0.01(+0.28%) |
Aug 27, 2014 | 3.085 | 3.120 | 3.085 | 3.120 | 46,139,696 | +0.03(+0.84%) |
Aug 26, 2014 | 3.128 | 3.128 | 3.093 | 3.093 | 39,045,744 | -0.03(-0.84%) |
Aug 25, 2014 | 3.093 | 3.128 | 3.093 | 3.120 | 60,743,320 | +0.01(+0.42%) |
Aug 22, 2014 | 3.111 | 3.111 | 3.085 | 3.106 | 21,579,284 | -0.00(-0.14%) |
Aug 21, 2014 | 3.093 | 3.111 | 3.085 | 3.111 | 27,236,892 | +0.01(+0.28%) |
Aug 20, 2014 | 3.085 | 3.111 | 3.085 | 3.102 | 31,188,764 | +0.01(+0.28%) |
Aug 19, 2014 | 3.085 | 3.102 | 3.076 | 3.093 | 26,739,632 | +0.01(+0.28%) |
Aug 18, 2014 | 3.093 | 3.102 | 3.050 | 3.085 | 48,208,080 | +0.00(+0.00%) |
Aug 15, 2014 | 3.085 | 3.111 | 3.067 | 3.085 | 61,999,912 | +0.00(+0.00%) |
Aug 14, 2014 | 3.024 | 3.085 | 3.024 | 3.085 | 69,343,288 | +0.05(+1.72%) |
Aug 13, 2014 | 2.972 | 3.033 | 2.972 | 3.033 | 73,124,864 | +0.08(+2.65%) |
Aug 12, 2014 | 2.972 | 2.989 | 2.946 | 2.954 | 38,753,024 | -0.02(-0.73%) |
Aug 11, 2014 | 2.972 | 2.989 | 2.963 | 2.976 | 27,148,926 | -0.01(-0.44%) |
Aug 08, 2014 | 2.911 | 2.989 | 2.911 | 2.989 | 77,904,488 | +0.07(+2.38%) |
Aug 07, 2014 | 2.928 | 2.946 | 2.902 | 2.920 | 41,595,624 | +0.00(+0.00%) |
Aug 06, 2014 | 2.911 | 2.937 | 2.885 | 2.920 | 52,848,484 | -0.01(-0.29%) |
Aug 05, 2014 | 2.902 | 2.937 | 2.885 | 2.928 | 41,266,532 | +0.03(+0.90%) |
Aug 04, 2014 | 2.885 | 2.928 | 2.885 | 2.902 | 33,099,380 | +0.03(+0.91%) |