Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2.500 | 2.500 | 2.320 | 2.350 | 231,964 | -0.19(-7.48%) |
Nov 27, 2014 | 2.570 | 2.610 | 2.520 | 2.540 | 64,209 | -0.08(-3.05%) |
Nov 26, 2014 | 2.720 | 2.720 | 2.605 | 2.620 | 205,336 | -0.08(-2.96%) |
Nov 25, 2014 | 2.680 | 2.700 | 2.600 | 2.700 | 319,433 | +0.10(+3.85%) |
Nov 24, 2014 | 2.680 | 2.680 | 2.580 | 2.600 | 293,452 | -0.04(-1.52%) |
Nov 21, 2014 | 2.690 | 2.740 | 2.580 | 2.640 | 448,533 | -0.01(-0.38%) |
Nov 20, 2014 | 2.550 | 2.680 | 2.480 | 2.650 | 499,294 | +0.19(+7.72%) |
Nov 19, 2014 | 2.650 | 2.650 | 2.460 | 2.460 | 823,663 | -0.15(-5.75%) |
Nov 18, 2014 | 2.490 | 2.690 | 2.470 | 2.610 | 819,013 | +0.13(+5.24%) |
Nov 17, 2014 | 2.290 | 2.520 | 2.280 | 2.480 | 701,770 | +0.17(+7.36%) |
Nov 14, 2014 | 2.250 | 2.350 | 2.190 | 2.310 | 856,255 | -0.02(-0.86%) |
Nov 13, 2014 | 2.320 | 2.360 | 2.250 | 2.330 | 570,829 | -0.03(-1.27%) |
Nov 12, 2014 | 2.320 | 2.420 | 2.220 | 2.360 | 981,612 | +0.07(+3.06%) |
Nov 11, 2014 | 2.210 | 2.390 | 2.210 | 2.290 | 935,706 | +0.09(+4.09%) |
Nov 10, 2014 | 2.330 | 2.390 | 2.140 | 2.200 | 950,588 | -0.22(-9.09%) |
Nov 07, 2014 | 2.340 | 2.450 | 2.280 | 2.420 | 914,909 | +0.15(+6.61%) |
Nov 06, 2014 | 2.120 | 2.360 | 2.100 | 2.270 | 946,635 | +0.21(+10.19%) |
Nov 05, 2014 | 2.170 | 2.210 | 2.050 | 2.060 | 1,177,755 | -0.15(-6.79%) |
Nov 04, 2014 | 2.390 | 2.390 | 2.190 | 2.210 | 525,783 | -0.16(-6.75%) |
Nov 03, 2014 | 2.180 | 2.410 | 2.150 | 2.370 | 845,254 | +0.21(+9.72%) |
Oct 31, 2014 | 2.250 | 2.330 | 2.120 | 2.160 | 807,295 | -0.18(-7.69%) |
Oct 30, 2014 | 2.610 | 2.620 | 2.340 | 2.340 | 667,901 | -0.21(-8.24%) |
Oct 29, 2014 | 2.670 | 2.710 | 2.550 | 2.550 | 821,313 | -0.23(-8.27%) |
Oct 28, 2014 | 2.760 | 2.840 | 2.670 | 2.780 | 385,427 | +0.08(+2.96%) |
Oct 27, 2014 | 2.810 | 2.810 | 2.700 | 2.700 | 343,828 | -0.12(-4.26%) |
Oct 24, 2014 | 2.820 | 2.900 | 2.810 | 2.820 | 226,543 | -0.01(-0.35%) |
Oct 23, 2014 | 2.830 | 2.880 | 2.710 | 2.830 | 628,846 | +0.01(+0.35%) |
Oct 22, 2014 | 2.790 | 2.820 | 476,833 | -0.11(-3.75%) | ||
Oct 21, 2014 | 3.000 | 3.000 | 2.930 | 2.930 | 286,646 | -0.02(-0.68%) |
Oct 20, 2014 | 3.000 | 3.000 | 2.940 | 2.950 | 172,509 | -0.01(-0.34%) |
Oct 17, 2014 | 3.010 | 3.040 | 2.930 | 2.960 | 400,271 | -0.01(-0.34%) |
Oct 16, 2014 | 2.980 | 3.020 | 2.950 | 2.970 | 320,365 | +0.04(+1.37%) |
Oct 15, 2014 | 3.050 | 3.080 | 2.920 | 2.930 | 537,799 | -0.06(-2.01%) |
Oct 14, 2014 | 3.050 | 3.100 | 2.930 | 2.990 | 925,123 | -0.02(-0.66%) |
Oct 10, 2014 | 3.010 | 3.010 | 3.010 | 0 | -0.08(-2.59%) | |
Oct 09, 2014 | 3.280 | 3.280 | 2.970 | 3.090 | 820,782 | -0.20(-6.08%) |
Oct 08, 2014 | 3.070 | 3.370 | 2.930 | 3.290 | 1,004,932 | +0.26(+8.58%) |
Oct 07, 2014 | 3.150 | 3.160 | 2.990 | 3.030 | 513,980 | -0.12(-3.81%) |
Oct 06, 2014 | 3.040 | 3.180 | 2.980 | 3.150 | 384,510 | +0.19(+6.42%) |
Oct 03, 2014 | 3.070 | 3.150 | 2.960 | 2.960 | 541,849 | -0.15(-4.82%) |
Oct 02, 2014 | 3.240 | 3.300 | 3.100 | 3.110 | 262,393 | -0.13(-4.01%) |
Oct 01, 2014 | 3.260 | 3.310 | 3.140 | 3.240 | 322,847 | +0.04(+1.25%) |
Sep 30, 2014 | 3.220 | 3.350 | 3.200 | 3.200 | 253,264 | -0.05(-1.54%) |
Sep 29, 2014 | 3.250 | 3.320 | 3.230 | 3.250 | 290,712 | -0.05(-1.52%) |
Sep 26, 2014 | 3.390 | 3.390 | 3.260 | 3.300 | 498,667 | -0.10(-2.94%) |
Sep 25, 2014 | 3.110 | 3.400 | 3.090 | 3.400 | 843,962 | +0.30(+9.68%) |
Sep 24, 2014 | 3.100 | 3.200 | 3.030 | 3.100 | 450,717 | -0.03(-0.96%) |
Sep 23, 2014 | 2.950 | 3.240 | 2.950 | 3.130 | 679,419 | +0.18(+6.10%) |
Sep 22, 2014 | 3.000 | 3.050 | 2.930 | 2.950 | 660,673 | +0.00(+0.00%) |
Sep 19, 2014 | 3.180 | 3.310 | 2.950 | 2.950 | 2,225,419 | -0.26(-8.10%) |
Sep 18, 2014 | 3.010 | 3.250 | 3.000 | 3.210 | 595,411 | +0.21(+7.00%) |
Sep 17, 2014 | 3.120 | 3.210 | 3.000 | 3.000 | 568,347 | -0.15(-4.76%) |
Sep 16, 2014 | 3.160 | 3.260 | 3.070 | 3.150 | 496,269 | -0.03(-0.94%) |
Sep 15, 2014 | 3.240 | 3.250 | 3.110 | 3.180 | 369,864 | +0.03(+0.95%) |
Sep 12, 2014 | 3.120 | 3.170 | 3.090 | 3.150 | 245,882 | -0.03(-0.94%) |
Sep 11, 2014 | 3.020 | 3.200 | 3.000 | 3.180 | 526,571 | +0.11(+3.58%) |
Sep 10, 2014 | 3.040 | 3.070 | 2.980 | 3.070 | 292,732 | -0.02(-0.65%) |
Sep 09, 2014 | 2.890 | 3.140 | 2.850 | 3.090 | 233,261 | +0.22(+7.67%) |
Sep 08, 2014 | 2.950 | 2.950 | 2.860 | 2.870 | 136,729 | -0.10(-3.37%) |
Sep 05, 2014 | 2.990 | 2.820 | 2.970 | 252,131 | +0.15(+5.32%) | |
Sep 04, 2014 | 3.040 | 3.040 | 2.740 | 2.820 | 485,430 | -0.17(-5.69%) |
Sep 03, 2014 | 3.040 | 3.040 | 2.980 | 2.990 | 123,900 | -0.03(-0.99%) |