Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 1.950 | 1.980 | 1.900 | 1.955 | 178,416 | +0.03(+1.56%) |
Oct 30, 2014 | 1.885 | 1.938 | 1.847 | 1.925 | 121,416 | +0.03(+1.58%) |
Oct 29, 2014 | 1.877 | 1.927 | 1.860 | 1.895 | 116,680 | +0.01(+0.40%) |
Oct 28, 2014 | 1.938 | 1.962 | 1.850 | 1.887 | 160,340 | -0.05(-2.33%) |
Oct 27, 2014 | 1.915 | 1.978 | 1.915 | 1.933 | 354,212 | +0.02(+0.91%) |
Oct 24, 2014 | 1.907 | 1.982 | 1.877 | 1.915 | 355,736 | -0.01(-0.39%) |
Oct 23, 2014 | 1.992 | 2.000 | 1.895 | 1.923 | 412,716 | -0.05(-2.78%) |
Oct 22, 2014 | 1.972 | 2.062 | 1.962 | 1.978 | 241,284 | -0.01(-0.75%) |
Oct 21, 2014 | 2.155 | 2.157 | 1.923 | 1.992 | 301,496 | -0.15(-6.89%) |
Oct 20, 2014 | 2.215 | 2.225 | 2.080 | 2.140 | 702,944 | -0.10(-4.68%) |
Oct 17, 2014 | 2.053 | 2.248 | 2.030 | 2.245 | 420,016 | +0.22(+10.86%) |
Oct 16, 2014 | 1.887 | 2.075 | 1.875 | 2.025 | 214,100 | +0.11(+5.61%) |
Oct 15, 2014 | 1.883 | 1.925 | 1.850 | 1.917 | 446,408 | -0.01(-0.39%) |
Oct 14, 2014 | 1.893 | 1.938 | 1.863 | 1.925 | 346,176 | +0.04(+1.85%) |
Oct 13, 2014 | 1.942 | 2.002 | 1.880 | 1.890 | 367,908 | -0.05(-2.70%) |
Oct 10, 2014 | 1.950 | 1.988 | 1.883 | 1.942 | 498,968 | -0.03(-1.65%) |
Oct 09, 2014 | 2.013 | 2.013 | 1.950 | 1.975 | 146,932 | -0.06(-2.95%) |
Oct 08, 2014 | 2.013 | 2.062 | 1.953 | 2.035 | 324,588 | +0.01(+0.49%) |
Oct 07, 2014 | 2.013 | 2.107 | 2.002 | 2.025 | 261,004 | -0.04(-1.94%) |
Oct 06, 2014 | 2.120 | 2.135 | 2.017 | 2.065 | 226,324 | -0.06(-2.59%) |
Oct 03, 2014 | 2.132 | 2.165 | 2.087 | 2.120 | 155,024 | -0.02(-1.05%) |
Oct 02, 2014 | 2.170 | 2.210 | 2.075 | 2.143 | 207,352 | -0.05(-2.28%) |
Oct 01, 2014 | 2.145 | 2.223 | 2.097 | 2.192 | 192,216 | +0.02(+1.04%) |
Sep 30, 2014 | 2.163 | 2.200 | 2.116 | 2.170 | 363,700 | -0.01(-0.34%) |
Sep 29, 2014 | 2.112 | 2.183 | 2.075 | 2.178 | 159,416 | +0.08(+3.69%) |
Sep 26, 2014 | 2.062 | 2.127 | 1.970 | 2.100 | 300,056 | +0.03(+1.33%) |
Sep 25, 2014 | 2.075 | 2.125 | 2.050 | 2.072 | 201,932 | -0.02(-0.72%) |
Sep 24, 2014 | 2.132 | 2.263 | 2.081 | 2.087 | 240,664 | -0.06(-2.79%) |
Sep 23, 2014 | 2.025 | 2.192 | 2.000 | 2.147 | 331,112 | +0.10(+5.01%) |
Sep 22, 2014 | 2.045 | 2.105 | 1.982 | 2.045 | 488,940 | +0.04(+2.12%) |
Sep 19, 2014 | 2.118 | 2.272 | 2.007 | 2.002 | 1,247,096 | -0.13(-5.99%) |
Sep 18, 2014 | 2.125 | 2.328 | 2.080 | 2.130 | 777,192 | -0.00(-0.23%) |
Sep 17, 2014 | 2.248 | 2.355 | 2.103 | 2.135 | 359,780 | -0.11(-4.69%) |
Sep 16, 2014 | 2.232 | 2.337 | 2.190 | 2.240 | 321,832 | +0.02(+1.01%) |
Sep 15, 2014 | 2.475 | 2.490 | 2.188 | 2.217 | 497,316 | -0.25(-9.95%) |
Sep 12, 2014 | 2.438 | 2.558 | 2.438 | 2.462 | 308,172 | +0.02(+1.03%) |
Sep 11, 2014 | 2.638 | 2.638 | 2.335 | 2.438 | 357,368 | -0.17(-6.43%) |
Sep 10, 2014 | 2.625 | 2.672 | 2.493 | 2.605 | 376,568 | +0.04(+1.76%) |
Sep 09, 2014 | 2.558 | 2.687 | 2.447 | 2.560 | 543,868 | +0.00(+0.10%) |
Sep 08, 2014 | 2.402 | 2.562 | 2.390 | 2.558 | 428,952 | +0.15(+6.12%) |
Sep 05, 2014 | 2.373 | 2.525 | 2.308 | 2.410 | 328,992 | +0.09(+3.88%) |
Sep 04, 2014 | 2.340 | 2.438 | 2.288 | 2.320 | 220,252 | +0.03(+1.31%) |
Sep 03, 2014 | 2.350 | 2.368 | 2.288 | 2.290 | 123,952 | -0.03(-1.40%) |
Sep 02, 2014 | 2.310 | 2.395 | 2.310 | 2.322 | 340,876 | -0.04(-1.80%) |
Aug 29, 2014 | 2.340 | 2.365 | 2.365 | 2.365 | 78,400 | -0.01(-0.32%) |
Aug 28, 2014 | 2.353 | 2.437 | 2.312 | 2.373 | 295,720 | +0.02(+1.06%) |
Aug 27, 2014 | 2.375 | 2.475 | 2.375 | 2.348 | 233,296 | -0.05(-2.09%) |
Aug 26, 2014 | 2.300 | 2.435 | 2.280 | 2.397 | 256,992 | +0.06(+2.57%) |
Aug 25, 2014 | 2.525 | 2.650 | 2.337 | 2.337 | 191,496 | -0.11(-4.59%) |
Aug 22, 2014 | 2.525 | 2.663 | 2.377 | 2.450 | 626,216 | -0.11(-4.30%) |
Aug 21, 2014 | 2.605 | 2.670 | 2.546 | 2.560 | 334,936 | -0.02(-0.87%) |
Aug 20, 2014 | 2.478 | 2.605 | 2.473 | 2.583 | 448,544 | +0.16(+6.49%) |
Aug 19, 2014 | 2.325 | 2.438 | 2.325 | 2.425 | 164,500 | +0.10(+4.19%) |
Aug 18, 2014 | 2.312 | 2.453 | 2.250 | 2.328 | 263,004 | -0.03(-1.48%) |
Aug 15, 2014 | 2.257 | 2.362 | 2.205 | 2.362 | 403,236 | +0.09(+4.07%) |
Aug 14, 2014 | 2.375 | 2.375 | 2.250 | 2.270 | 856,376 | -0.07(-2.99%) |
Aug 13, 2014 | 1.903 | 2.375 | 1.875 | 2.340 | 1,647,272 | +0.42(+21.72%) |
Aug 12, 2014 | 1.522 | 2.020 | 1.512 | 1.923 | 1,866,528 | +0.25(+14.61%) |
Aug 11, 2014 | 2.190 | 2.220 | 1.643 | 1.677 | 3,542,904 | -0.53(-24.01%) |
Aug 08, 2014 | 2.390 | 2.493 | 2.192 | 2.208 | 1,273,600 | -0.13(-5.76%) |
Aug 07, 2014 | 2.562 | 2.562 | 2.337 | 2.342 | 1,348,244 | -0.24(-9.38%) |
Aug 06, 2014 | 2.638 | 2.795 | 2.400 | 2.585 | 848,560 | -0.02(-0.58%) |
Aug 05, 2014 | 2.663 | 2.912 | 2.600 | 2.600 | 351,124 | -0.12(-4.59%) |
Aug 04, 2014 | 2.683 | 2.812 | 2.610 | 2.725 | 686,700 | +0.08(+3.12%) |