Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2.355 | 2.359 | 2.343 | 2.347 | 211,796 | -0.01(-0.33%) |
Nov 26, 2014 | 2.355 | 2.355 | 2.355 | 0 | +0.00(+0.17%) | |
Nov 25, 2014 | 2.347 | 2.355 | 2.343 | 2.351 | 970,604 | +0.01(+0.50%) |
Nov 24, 2014 | 2.335 | 2.343 | 2.331 | 2.339 | 897,580 | +0.01(+0.34%) |
Nov 21, 2014 | 2.347 | 2.351 | 2.327 | 2.331 | 840,780 | +0.00(+0.17%) |
Nov 20, 2014 | 2.308 | 2.331 | 2.308 | 2.327 | 829,027 | +0.00(+0.00%) |
Nov 19, 2014 | 2.327 | 2.331 | 2.316 | 2.327 | 803,178 | +0.00(+0.17%) |
Nov 18, 2014 | 2.316 | 2.327 | 2.312 | 2.323 | 1,057,819 | +0.02(+0.68%) |
Nov 17, 2014 | 2.316 | 2.318 | 2.304 | 2.308 | 790,369 | -0.01(-0.34%) |
Nov 14, 2014 | 2.316 | 2.320 | 2.304 | 2.316 | 704,795 | +0.00(+0.00%) |
Nov 13, 2014 | 2.320 | 2.327 | 2.312 | 2.316 | 720,670 | -0.00(-0.17%) |
Nov 12, 2014 | 2.316 | 2.323 | 2.312 | 2.320 | 705,229 | +0.00(+0.00%) |
Nov 11, 2014 | 2.316 | 2.331 | 2.313 | 2.320 | 1,059,054 | +0.00(+0.17%) |
Nov 10, 2014 | 2.300 | 2.316 | 2.300 | 2.316 | 717,656 | +0.02(+0.85%) |
Nov 07, 2014 | 2.304 | 2.312 | 2.296 | 2.296 | 859,274 | -0.00(-0.17%) |
Nov 06, 2014 | 2.292 | 2.304 | 2.292 | 2.300 | 573,945 | +0.01(+0.34%) |
Nov 05, 2014 | 2.304 | 2.308 | 2.292 | 2.292 | 633,256 | +0.00(+0.17%) |
Nov 04, 2014 | 2.312 | 2.312 | 2.284 | 2.288 | 1,009,360 | -0.02(-1.02%) |
Nov 03, 2014 | 2.288 | 2.323 | 2.288 | 2.312 | 2,842,919 | +0.03(+1.20%) |
Oct 31, 2014 | 2.273 | 2.292 | 2.273 | 2.284 | 708,973 | +0.04(+1.57%) |
Oct 30, 2014 | 2.241 | 2.261 | 2.237 | 2.249 | 1,166,271 | +0.00(+0.17%) |
Oct 29, 2014 | 2.253 | 2.261 | 2.233 | 2.245 | 1,948,123 | +0.00(+0.17%) |
Oct 28, 2014 | 2.218 | 2.241 | 2.218 | 2.241 | 1,013,174 | +0.03(+1.40%) |
Oct 27, 2014 | 2.218 | 2.214 | 2.203 | 2.210 | 946,827 | -0.00(-0.17%) |
Oct 24, 2014 | 2.214 | 2.222 | 2.206 | 2.214 | 661,965 | +0.01(+0.35%) |
Oct 23, 2014 | 2.210 | 2.222 | 2.206 | 2.206 | 1,131,667 | +0.02(+0.88%) |
Oct 22, 2014 | 2.218 | 2.185 | 2.187 | 786,613 | -0.02(-1.05%) | |
Oct 21, 2014 | 2.160 | 2.210 | 2.156 | 2.210 | 1,395,759 | +0.07(+3.06%) |
Oct 20, 2014 | 2.118 | 2.156 | 2.118 | 2.145 | 1,423,894 | +0.02(+0.72%) |
Oct 17, 2014 | 2.122 | 2.133 | 2.118 | 2.129 | 1,086,256 | +0.04(+2.03%) |
Oct 16, 2014 | 2.056 | 2.106 | 2.048 | 2.087 | 1,880,416 | +0.01(+0.37%) |
Oct 15, 2014 | 2.052 | 2.087 | 2.014 | 2.079 | 2,358,169 | +0.00(+0.00%) |
Oct 14, 2014 | 2.095 | 2.110 | 2.071 | 2.079 | 2,387,663 | -0.01(-0.37%) |
Oct 13, 2014 | 2.129 | 2.137 | 2.087 | 2.087 | 1,380,878 | -0.04(-1.99%) |
Oct 10, 2014 | 2.168 | 2.176 | 2.125 | 2.129 | 1,388,637 | -0.05(-2.30%) |
Oct 09, 2014 | 2.230 | 2.233 | 2.179 | 2.179 | 863,433 | -0.06(-2.59%) |
Oct 08, 2014 | 2.203 | 2.237 | 2.183 | 2.237 | 1,134,200 | +0.04(+1.93%) |
Oct 07, 2014 | 2.218 | 2.226 | 2.195 | 2.195 | 1,178,950 | -0.03(-1.39%) |
Oct 06, 2014 | 2.241 | 2.253 | 2.226 | 2.226 | 950,174 | -0.01(-0.52%) |
Oct 03, 2014 | 2.222 | 2.241 | 2.214 | 2.237 | 956,613 | +0.03(+1.40%) |
Oct 02, 2014 | 2.214 | 2.222 | 2.183 | 2.206 | 1,164,538 | -0.02(-0.69%) |
Oct 01, 2014 | 2.249 | 2.249 | 2.210 | 2.222 | 928,813 | -0.03(-1.20%) |
Sep 30, 2014 | 2.257 | 2.260 | 2.245 | 2.249 | 603,437 | -0.01(-0.34%) |
Sep 29, 2014 | 2.253 | 2.264 | 2.245 | 2.257 | 685,997 | -0.01(-0.51%) |
Sep 26, 2014 | 2.253 | 2.272 | 2.249 | 2.268 | 897,004 | +0.02(+0.68%) |
Sep 25, 2014 | 2.284 | 2.284 | 2.245 | 2.253 | 581,607 | -0.03(-1.52%) |
Sep 24, 2014 | 2.268 | 2.287 | 2.257 | 2.287 | 754,861 | +0.02(+0.68%) |
Sep 23, 2014 | 2.276 | 2.287 | 2.264 | 2.272 | 753,199 | -0.01(-0.34%) |
Sep 22, 2014 | 2.303 | 2.303 | 2.280 | 2.280 | 727,542 | -0.03(-1.34%) |
Sep 19, 2014 | 2.322 | 2.330 | 2.307 | 2.311 | 648,685 | -0.01(-0.33%) |
Sep 18, 2014 | 2.307 | 2.318 | 2.303 | 2.318 | 1,115,454 | +0.02(+0.84%) |
Sep 17, 2014 | 2.311 | 2.314 | 2.291 | 2.299 | 1,150,830 | -0.01(-0.50%) |
Sep 16, 2014 | 2.284 | 2.311 | 2.280 | 2.311 | 677,673 | +0.02(+0.84%) |
Sep 15, 2014 | 2.295 | 2.295 | 2.287 | 2.291 | 853,413 | -0.01(-0.34%) |
Sep 12, 2014 | 2.303 | 2.307 | 2.291 | 2.299 | 813,986 | -0.01(-0.33%) |
Sep 11, 2014 | 2.291 | 2.307 | 2.287 | 2.307 | 621,586 | +0.00(+0.17%) |
Sep 10, 2014 | 2.299 | 2.307 | 2.295 | 2.303 | 946,236 | +0.00(+0.00%) |
Sep 09, 2014 | 2.311 | 2.314 | 2.299 | 2.303 | 577,985 | -0.01(-0.33%) |
Sep 08, 2014 | 2.311 | 2.318 | 2.307 | 2.311 | 621,786 | -0.01(-0.33%) |
Sep 05, 2014 | 2.314 | 2.318 | 2.312 | 2.318 | 595,813 | +0.00(+0.17%) |
Sep 04, 2014 | 2.311 | 2.330 | 2.311 | 2.314 | 1,409,535 | +0.00(+0.00%) |
Sep 03, 2014 | 2.318 | 2.320 | 2.307 | 2.314 | 1,573,905 | +0.01(+0.33%) |