Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2.810 | 2.830 | 2.740 | 2.790 | 8,500 | +0.09(+3.33%) |
Nov 26, 2014 | 2.710 | 2.700 | 2.700 | 2.700 | 4,700 | -0.01(-0.37%) |
Nov 25, 2014 | 2.700 | 2.730 | 2.700 | 2.710 | 6,423 | -0.04(-1.45%) |
Nov 24, 2014 | 2.760 | 2.880 | 2.730 | 2.750 | 5,946 | -0.01(-0.36%) |
Nov 21, 2014 | 2.830 | 2.850 | 2.740 | 2.760 | 2,261 | -0.10(-3.49%) |
Nov 20, 2014 | 2.840 | 2.880 | 2.740 | 2.860 | 7,294 | +0.10(+3.62%) |
Nov 19, 2014 | 2.760 | 2.760 | 2.752 | 2.760 | 600 | -0.02(-0.72%) |
Nov 18, 2014 | 2.856 | 2.900 | 2.751 | 2.780 | 7,174 | +0.02(+0.72%) |
Nov 17, 2014 | 2.890 | 2.930 | 2.750 | 2.760 | 2,811 | -0.14(-4.82%) |
Nov 14, 2014 | 2.910 | 2.910 | 2.830 | 2.900 | 5,007 | +0.06(+2.11%) |
Nov 13, 2014 | 2.840 | 2.854 | 2.830 | 2.840 | 3,820 | +0.01(+0.35%) |
Nov 12, 2014 | 2.830 | 2.830 | 2.763 | 2.830 | 6,600 | +0.01(+0.35%) |
Nov 11, 2014 | 2.942 | 2.942 | 2.775 | 2.820 | 37,818 | -0.12(-4.08%) |
Nov 10, 2014 | 2.900 | 2.940 | 2.880 | 2.940 | 4,555 | +0.05(+1.73%) |
Nov 07, 2014 | 2.900 | 2.940 | 2.880 | 2.890 | 12,948 | +0.00(+0.00%) |
Nov 06, 2014 | 2.800 | 2.950 | 2.800 | 2.890 | 17,837 | +0.13(+4.71%) |
Nov 05, 2014 | 2.736 | 2.858 | 2.670 | 2.760 | 42,513 | +0.10(+3.76%) |
Nov 04, 2014 | 2.700 | 2.870 | 2.660 | 2.660 | 12,978 | -0.29(-9.83%) |
Nov 03, 2014 | 2.810 | 3.020 | 2.810 | 2.950 | 7,773 | +0.10(+3.51%) |
Oct 31, 2014 | 3.010 | 3.010 | 2.780 | 2.850 | 5,847 | -0.08(-2.73%) |
Oct 30, 2014 | 2.990 | 2.990 | 2.750 | 2.930 | 6,264 | -0.02(-0.68%) |
Oct 29, 2014 | 2.810 | 3.150 | 2.810 | 2.950 | 5,443 | +0.11(+3.87%) |
Oct 28, 2014 | 2.720 | 2.850 | 2.710 | 2.840 | 5,258 | +0.12(+4.41%) |
Oct 27, 2014 | 2.750 | 2.750 | 2.750 | 2.720 | 7,508 | -0.03(-1.09%) |
Oct 24, 2014 | 3.000 | 3.001 | 2.730 | 2.750 | 11,673 | -0.01(-0.36%) |
Oct 23, 2014 | 2.800 | 2.950 | 2.750 | 2.760 | 7,218 | -0.01(-0.36%) |
Oct 22, 2014 | 2.950 | 3.070 | 2.770 | 2.770 | 3,752 | -0.13(-4.49%) |
Oct 21, 2014 | 2.870 | 3.060 | 2.800 | 2.900 | 9,607 | +0.06(+2.12%) |
Oct 20, 2014 | 2.810 | 2.860 | 2.780 | 2.840 | 10,419 | -0.01(-0.35%) |
Oct 17, 2014 | 2.860 | 2.860 | 2.783 | 2.850 | 2,350 | +0.07(+2.43%) |
Oct 16, 2014 | 2.640 | 2.820 | 2.633 | 2.783 | 9,476 | +0.15(+5.80%) |
Oct 15, 2014 | 2.700 | 2.700 | 2.600 | 2.630 | 13,800 | -0.07(-2.59%) |
Oct 14, 2014 | 2.703 | 2.730 | 2.700 | 2.700 | 10,244 | +0.00(+0.00%) |
Oct 13, 2014 | 2.850 | 2.850 | 2.700 | 2.700 | 19,711 | -0.15(-5.26%) |
Oct 10, 2014 | 2.870 | 2.880 | 2.850 | 2.850 | 19,428 | +0.00(+0.00%) |
Oct 09, 2014 | 2.850 | 2.880 | 2.850 | 2.850 | 11,312 | -0.03(-1.04%) |
Oct 08, 2014 | 2.910 | 2.910 | 2.850 | 2.880 | 14,710 | +0.01(+0.35%) |
Oct 07, 2014 | 2.860 | 2.970 | 2.856 | 2.870 | 9,582 | -0.03(-1.03%) |
Oct 06, 2014 | 2.917 | 2.970 | 2.900 | 2.900 | 4,426 | -0.02(-0.68%) |
Oct 03, 2014 | 2.930 | 2.980 | 2.860 | 2.920 | 18,988 | +0.00(+0.00%) |
Oct 02, 2014 | 2.894 | 3.000 | 2.860 | 2.920 | 6,413 | +0.00(+0.00%) |
Oct 01, 2014 | 2.970 | 2.990 | 2.920 | 2.920 | 4,013 | -0.03(-1.02%) |
Sep 30, 2014 | 3.010 | 3.010 | 2.883 | 2.950 | 6,215 | +0.07(+2.43%) |
Sep 29, 2014 | 2.850 | 2.910 | 2.850 | 2.880 | 8,065 | +0.05(+1.77%) |
Sep 26, 2014 | 2.800 | 2.950 | 2.790 | 2.830 | 8,766 | +0.04(+1.43%) |
Sep 25, 2014 | 2.790 | 2.800 | 2.790 | 2.790 | 13,802 | -0.02(-0.71%) |
Sep 24, 2014 | 2.810 | 2.890 | 2.800 | 2.810 | 26,175 | -0.01(-0.35%) |
Sep 23, 2014 | 2.930 | 2.930 | 2.790 | 2.820 | 36,168 | -0.07(-2.42%) |
Sep 22, 2014 | 2.900 | 2.980 | 2.880 | 2.890 | 26,185 | -0.01(-0.34%) |
Sep 19, 2014 | 2.940 | 2.980 | 2.900 | 2.900 | 25,479 | -0.12(-3.97%) |
Sep 18, 2014 | 3.042 | 3.050 | 3.000 | 3.020 | 19,664 | -0.03(-0.98%) |
Sep 17, 2014 | 3.080 | 3.090 | 3.040 | 3.050 | 32,194 | -0.03(-0.97%) |
Sep 16, 2014 | 3.179 | 3.179 | 3.060 | 3.080 | 17,966 | -0.04(-1.28%) |
Sep 15, 2014 | 3.050 | 3.150 | 3.050 | 3.120 | 59,201 | +0.02(+0.64%) |
Sep 12, 2014 | 3.120 | 3.240 | 3.073 | 3.100 | 9,219 | -0.02(-0.54%) |
Sep 11, 2014 | 3.110 | 3.160 | 3.090 | 3.117 | 43,282 | -0.03(-0.90%) |
Sep 10, 2014 | 3.160 | 3.160 | 3.120 | 3.145 | 4,865 | +0.01(+0.48%) |
Sep 09, 2014 | 3.140 | 3.240 | 3.112 | 3.130 | 10,765 | +0.05(+1.63%) |
Sep 08, 2014 | 3.040 | 3.240 | 3.040 | 3.080 | 21,235 | -0.03(-0.96%) |
Sep 05, 2014 | 3.100 | 3.118 | 3.080 | 3.110 | 7,649 | +0.00(+0.04%) |
Sep 04, 2014 | 3.070 | 3.130 | 3.060 | 3.109 | 13,654 | -0.00(-0.05%) |
Sep 03, 2014 | 3.130 | 3.130 | 3.090 | 3.110 | 16,481 | -0.01(-0.32%) |