Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.250 | 2.320 | 2.250 | 2.250 | 1,038,210 | -0.02(-0.88%) |
Sep 29, 2014 | 2.260 | 2.290 | 2.250 | 2.270 | 202,232 | +0.00(+0.00%) |
Sep 26, 2014 | 2.300 | 2.320 | 2.260 | 2.270 | 503,672 | -0.03(-1.30%) |
Sep 25, 2014 | 2.350 | 2.350 | 2.290 | 2.300 | 377,851 | -0.07(-2.95%) |
Sep 24, 2014 | 2.360 | 2.375 | 2.320 | 2.370 | 1,345,990 | +0.01(+0.42%) |
Sep 23, 2014 | 2.370 | 2.370 | 2.250 | 2.360 | 1,687,631 | +0.07(+3.06%) |
Sep 22, 2014 | 2.400 | 2.400 | 2.260 | 2.290 | 1,666,074 | -0.12(-4.98%) |
Sep 19, 2014 | 2.500 | 2.500 | 2.390 | 2.410 | 1,206,984 | -0.11(-4.37%) |
Sep 18, 2014 | 2.510 | 2.540 | 2.480 | 2.520 | 2,499,178 | -0.01(-0.40%) |
Sep 17, 2014 | 2.540 | 2.570 | 2.530 | 2.530 | 779,535 | -0.01(-0.39%) |
Sep 16, 2014 | 2.520 | 2.570 | 2.480 | 2.540 | 985,515 | +0.00(+0.00%) |
Sep 15, 2014 | 2.580 | 2.580 | 2.500 | 2.540 | 771,202 | -0.01(-0.39%) |
Sep 12, 2014 | 2.560 | 2.560 | 2.455 | 2.550 | 1,294,226 | +0.01(+0.39%) |
Sep 11, 2014 | 2.510 | 2.570 | 2.500 | 2.540 | 1,174,988 | +0.03(+1.20%) |
Sep 10, 2014 | 2.600 | 2.610 | 2.510 | 2.510 | 1,979,707 | -0.10(-3.83%) |
Sep 09, 2014 | 2.660 | 2.660 | 2.580 | 2.610 | 752,754 | -0.04(-1.51%) |
Sep 08, 2014 | 2.710 | 2.730 | 2.650 | 2.650 | 599,063 | -0.07(-2.57%) |
Sep 05, 2014 | 2.800 | 2.800 | 2.715 | 2.720 | 249,023 | -0.06(-2.16%) |
Sep 04, 2014 | 2.840 | 2.840 | 2.720 | 2.780 | 1,352,417 | -0.01(-0.36%) |
Sep 03, 2014 | 2.700 | 2.800 | 2.700 | 2.790 | 861,703 | +0.09(+3.33%) |
Sep 02, 2014 | 2.710 | 2.730 | 2.700 | 2.700 | 578,035 | -0.02(-0.74%) |
Aug 29, 2014 | 2.720 | 2.720 | 2.720 | 0 | +0.01(+0.37%) | |
Aug 28, 2014 | 2.740 | 2.760 | 2.690 | 2.710 | 1,461,801 | -0.04(-1.45%) |
Aug 27, 2014 | 2.780 | 2.790 | 2.750 | 2.750 | 1,136,749 | +0.00(+0.00%) |
Aug 26, 2014 | 2.700 | 2.760 | 2.700 | 2.750 | 1,366,430 | +0.08(+3.00%) |
Aug 25, 2014 | 2.730 | 2.740 | 2.660 | 2.670 | 220,484 | -0.04(-1.48%) |
Aug 22, 2014 | 2.700 | 2.720 | 2.690 | 2.710 | 900,909 | +0.03(+1.12%) |
Aug 21, 2014 | 2.710 | 2.710 | 2.630 | 2.680 | 631,696 | -0.02(-0.74%) |
Aug 20, 2014 | 2.620 | 2.710 | 2.620 | 2.700 | 1,152,367 | +0.08(+3.05%) |
Aug 19, 2014 | 2.660 | 2.670 | 2.610 | 2.620 | 600,593 | -0.05(-1.87%) |
Aug 18, 2014 | 2.680 | 2.690 | 2.650 | 2.670 | 591,695 | -0.01(-0.37%) |
Aug 15, 2014 | 2.640 | 2.680 | 2.630 | 2.680 | 598,070 | +0.06(+2.29%) |
Aug 14, 2014 | 2.700 | 2.710 | 2.600 | 2.620 | 1,479,603 | -0.11(-4.03%) |
Aug 13, 2014 | 2.660 | 2.740 | 2.660 | 2.730 | 3,021,451 | +0.08(+3.02%) |
Aug 12, 2014 | 2.660 | 2.660 | 2.600 | 2.650 | 2,890,681 | +0.02(+0.76%) |
Aug 11, 2014 | 2.700 | 2.700 | 2.630 | 2.630 | 1,266,833 | -0.07(-2.59%) |
Aug 08, 2014 | 2.790 | 2.790 | 2.620 | 2.700 | 1,058,547 | -0.05(-1.82%) |
Aug 07, 2014 | 2.870 | 2.870 | 2.710 | 2.750 | 1,048,173 | -0.08(-2.83%) |
Aug 06, 2014 | 2.890 | 2.890 | 2.820 | 2.830 | 920,355 | -0.05(-1.74%) |
Aug 05, 2014 | 2.980 | 2.990 | 2.830 | 2.880 | 759,580 | -0.06(-2.04%) |
Aug 01, 2014 | 2.940 | 2.940 | 2.940 | 0 | +0.02(+0.68%) | |
Jul 31, 2014 | 2.970 | 2.980 | 2.900 | 2.920 | 603,715 | -0.08(-2.67%) |
Jul 30, 2014 | 3.050 | 3.050 | 2.980 | 3.000 | 813,960 | -0.02(-0.66%) |
Jul 29, 2014 | 3.020 | 3.080 | 2.995 | 3.020 | 716,584 | +0.02(+0.67%) |
Jul 28, 2014 | 3.050 | 3.070 | 3.000 | 3.000 | 1,263,580 | -0.04(-1.32%) |
Jul 25, 2014 | 3.030 | 3.060 | 3.010 | 3.040 | 256,637 | +0.01(+0.33%) |
Jul 24, 2014 | 3.070 | 3.100 | 3.020 | 3.030 | 524,771 | -0.04(-1.30%) |
Jul 23, 2014 | 3.000 | 3.110 | 3.000 | 3.070 | 1,763,339 | +0.07(+2.33%) |
Jul 22, 2014 | 2.960 | 3.050 | 2.890 | 3.000 | 1,771,172 | +0.07(+2.39%) |
Jul 21, 2014 | 2.890 | 2.940 | 2.850 | 2.930 | 456,056 | +0.04(+1.38%) |
Jul 18, 2014 | 2.910 | 2.910 | 2.850 | 2.890 | 1,089,555 | -0.04(-1.37%) |
Jul 17, 2014 | 3.040 | 3.050 | 2.920 | 2.930 | 1,853,853 | -0.10(-3.30%) |
Jul 16, 2014 | 3.030 | 3.050 | 3.000 | 3.030 | 819,588 | +0.04(+1.34%) |
Jul 15, 2014 | 3.050 | 3.070 | 2.950 | 2.990 | 1,838,491 | -0.08(-2.61%) |
Jul 14, 2014 | 3.020 | 3.110 | 3.020 | 3.070 | 1,642,747 | -0.01(-0.32%) |
Jul 11, 2014 | 3.020 | 3.080 | 2.960 | 3.080 | 2,193,716 | +0.05(+1.65%) |
Jul 10, 2014 | 2.970 | 3.050 | 2.880 | 3.030 | 1,465,831 | +0.03(+1.00%) |
Jul 09, 2014 | 2.950 | 3.030 | 2.925 | 3.000 | 2,159,193 | -0.03(-0.99%) |
Jul 08, 2014 | 2.830 | 3.030 | 2.830 | 3.030 | 3,920,699 | +0.18(+6.32%) |
Jul 07, 2014 | 2.820 | 2.890 | 2.790 | 2.850 | 549,537 | -0.02(-0.70%) |
Jul 04, 2014 | 2.920 | 2.920 | 2.855 | 2.870 | 478,037 | -0.01(-0.35%) |
Jul 03, 2014 | 2.850 | 2.930 | 2.780 | 2.880 | 2,445,790 | +0.02(+0.70%) |