Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.017 | 2.044 | 1.981 | 1.981 | 1,644,128 | -0.01(-0.45%) |
Oct 30, 2014 | 2.008 | 2.027 | 1.972 | 1.990 | 775,884 | -0.02(-0.89%) |
Oct 29, 2014 | 2.035 | 2.035 | 1.945 | 2.008 | 1,045,327 | -0.03(-1.32%) |
Oct 28, 2014 | 1.990 | 2.106 | 1.972 | 2.035 | 1,555,305 | +0.04(+1.79%) |
Oct 27, 2014 | 2.035 | 2.053 | 2.053 | 1.999 | 627,725 | -0.05(-2.61%) |
Oct 24, 2014 | 2.070 | 2.097 | 1.990 | 2.053 | 871,068 | -0.01(-0.43%) |
Oct 23, 2014 | 1.999 | 2.070 | 1.919 | 2.061 | 1,128,033 | +0.06(+3.13%) |
Oct 22, 2014 | 2.026 | 2.053 | 1.981 | 1.999 | 750,106 | -0.04(-2.18%) |
Oct 21, 2014 | 2.222 | 2.231 | 1.928 | 2.044 | 2,844,270 | -0.20(-8.76%) |
Oct 20, 2014 | 2.169 | 2.285 | 2.163 | 2.240 | 1,781,799 | +0.10(+4.58%) |
Oct 17, 2014 | 2.285 | 2.338 | 2.070 | 2.142 | 2,393,831 | -0.05(-2.44%) |
Oct 16, 2014 | 1.767 | 2.204 | 1.758 | 2.195 | 3,491,427 | +0.40(+22.39%) |
Oct 15, 2014 | 1.758 | 1.803 | 1.705 | 1.794 | 2,063,381 | -0.01(-0.49%) |
Oct 14, 2014 | 1.829 | 1.847 | 1.722 | 1.803 | 1,806,500 | +0.07(+4.12%) |
Oct 13, 2014 | 1.749 | 1.803 | 1.731 | 1.731 | 957,586 | -0.02(-1.02%) |
Oct 10, 2014 | 1.803 | 1.856 | 1.722 | 1.749 | 1,571,554 | -0.07(-3.92%) |
Oct 09, 2014 | 1.829 | 1.919 | 1.754 | 1.821 | 2,762,652 | +0.01(+0.49%) |
Oct 08, 2014 | 1.865 | 1.892 | 1.705 | 1.812 | 2,918,134 | -0.07(-3.79%) |
Oct 07, 2014 | 1.883 | 1.910 | 1.874 | 1.883 | 1,957,322 | -0.03(-1.40%) |
Oct 06, 2014 | 2.053 | 2.070 | 1.910 | 1.910 | 1,982,075 | -0.13(-6.55%) |
Oct 03, 2014 | 2.008 | 2.079 | 1.981 | 2.044 | 1,143,900 | +0.04(+2.23%) |
Oct 02, 2014 | 2.053 | 2.106 | 1.929 | 1.999 | 2,960,329 | -0.05(-2.61%) |
Oct 01, 2014 | 2.133 | 2.142 | 2.053 | 2.053 | 1,676,643 | -0.07(-3.36%) |
Sep 30, 2014 | 2.115 | 2.160 | 2.097 | 2.124 | 1,417,911 | +0.01(+0.42%) |
Sep 29, 2014 | 2.079 | 2.133 | 2.053 | 2.115 | 1,342,445 | +0.02(+0.85%) |
Sep 26, 2014 | 2.044 | 2.106 | 2.041 | 2.097 | 1,311,595 | +0.05(+2.62%) |
Sep 25, 2014 | 2.008 | 2.079 | 2.008 | 2.044 | 1,751,569 | +0.03(+1.33%) |
Sep 24, 2014 | 2.008 | 2.106 | 2.003 | 2.017 | 3,069,860 | +0.01(+0.44%) |
Sep 23, 2014 | 2.079 | 2.079 | 2.008 | 2.008 | 1,386,812 | -0.05(-2.60%) |
Sep 22, 2014 | 2.053 | 2.084 | 2.008 | 2.061 | 1,476,649 | -0.01(-0.43%) |
Sep 19, 2014 | 2.222 | 2.258 | 2.026 | 2.070 | 2,799,117 | -0.12(-5.31%) |
Sep 18, 2014 | 2.008 | 2.186 | 1.981 | 2.186 | 3,247,577 | +0.18(+8.89%) |
Sep 17, 2014 | 2.249 | 2.258 | 1.990 | 2.008 | 6,251,314 | -0.29(-12.45%) |
Sep 16, 2014 | 2.427 | 2.481 | 2.240 | 2.294 | 11,422,446 | -1.11(-32.55%) |
Sep 15, 2014 | 3.454 | 3.471 | 3.400 | 3.400 | 565,543 | -0.05(-1.55%) |
Sep 12, 2014 | 3.516 | 3.516 | 3.421 | 3.454 | 1,225,417 | -0.08(-2.27%) |
Sep 11, 2014 | 3.489 | 3.534 | 3.480 | 3.534 | 574,706 | +0.00(+0.00%) |
Sep 10, 2014 | 3.436 | 3.552 | 3.428 | 3.534 | 1,813,383 | +0.09(+2.59%) |
Sep 09, 2014 | 3.436 | 3.454 | 3.400 | 3.445 | 752,053 | +0.03(+0.78%) |
Sep 08, 2014 | 3.489 | 3.498 | 3.409 | 3.418 | 651,498 | -0.06(-1.79%) |
Sep 05, 2014 | 3.471 | 3.525 | 3.471 | 3.480 | 395,231 | +0.01(+0.26%) |
Sep 04, 2014 | 3.507 | 3.556 | 3.463 | 3.471 | 561,922 | -0.04(-1.02%) |
Sep 03, 2014 | 3.525 | 3.534 | 3.503 | 3.507 | 561,563 | -0.02(-0.51%) |
Sep 02, 2014 | 3.534 | 3.552 | 3.489 | 3.525 | 979,316 | -0.01(-0.25%) |
Aug 29, 2014 | 3.463 | 3.534 | 3.534 | 3.534 | 698,328 | +0.07(+2.06%) |
Aug 28, 2014 | 3.516 | 3.552 | 3.454 | 3.463 | 995,957 | -0.06(-1.77%) |
Aug 27, 2014 | 3.552 | 3.579 | 3.498 | 3.525 | 622,134 | +0.01(+0.35%) |
Aug 26, 2014 | 3.495 | 3.530 | 3.461 | 3.513 | 1,193,569 | +0.02(+0.50%) |
Aug 25, 2014 | 3.434 | 3.513 | 3.390 | 3.495 | 1,351,067 | +0.10(+2.84%) |
Aug 22, 2014 | 3.451 | 3.548 | 3.399 | 3.399 | 1,802,558 | -0.07(-2.03%) |
Aug 21, 2014 | 3.443 | 3.486 | 3.425 | 3.469 | 1,046,266 | +0.03(+0.77%) |
Aug 20, 2014 | 3.381 | 3.451 | 3.364 | 3.443 | 1,096,359 | +0.06(+1.82%) |
Aug 19, 2014 | 3.381 | 3.416 | 3.364 | 3.381 | 501,831 | +0.00(+0.00%) |
Aug 18, 2014 | 3.381 | 3.415 | 3.355 | 3.381 | 620,787 | +0.01(+0.26%) |
Aug 15, 2014 | 3.399 | 3.416 | 3.337 | 3.372 | 1,031,575 | +0.01(+0.26%) |
Aug 14, 2014 | 3.241 | 3.372 | 3.241 | 3.364 | 1,297,590 | +0.12(+3.79%) |
Aug 13, 2014 | 3.241 | 3.249 | 3.205 | 3.241 | 621,782 | +0.03(+0.82%) |
Aug 12, 2014 | 3.197 | 3.249 | 3.197 | 3.214 | 475,749 | -0.01(-0.27%) |
Aug 11, 2014 | 3.179 | 3.249 | 3.162 | 3.223 | 947,558 | +0.06(+1.94%) |
Aug 08, 2014 | 3.214 | 3.280 | 3.144 | 3.162 | 1,399,163 | -0.11(-3.23%) |
Aug 07, 2014 | 3.276 | 3.320 | 3.241 | 3.267 | 836,664 | +0.04(+1.09%) |
Aug 06, 2014 | 3.205 | 3.276 | 3.197 | 3.232 | 660,721 | +0.03(+0.82%) |
Aug 05, 2014 | 3.214 | 3.267 | 3.183 | 3.205 | 957,595 | -0.04(-1.35%) |
Aug 04, 2014 | 3.214 | 3.302 | 3.205 | 3.249 | 1,526,936 | +0.04(+1.37%) |