Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 2.314 | 2.318 | 2.307 | 2.307 | 752,847 | -0.00(-0.17%) |
Aug 29, 2014 | 2.311 | 2.311 | 2.311 | 0 | -0.01(-0.33%) | |
Aug 28, 2014 | 2.314 | 2.322 | 2.307 | 2.318 | 1,121,023 | -0.00(-0.17%) |
Aug 27, 2014 | 2.314 | 2.318 | 2.311 | 2.322 | 990,086 | +0.01(+0.33%) |
Aug 26, 2014 | 2.311 | 2.311 | 2.303 | 2.314 | 714,023 | +0.01(+0.33%) |
Aug 25, 2014 | 2.311 | 2.311 | 2.304 | 2.307 | 957,269 | +0.01(+0.34%) |
Aug 22, 2014 | 2.307 | 2.307 | 2.292 | 2.299 | 678,051 | -0.00(-0.17%) |
Aug 21, 2014 | 2.303 | 2.303 | 2.299 | 2.303 | 782,006 | +0.01(+0.34%) |
Aug 20, 2014 | 2.284 | 2.295 | 2.284 | 2.295 | 1,048,120 | +0.01(+0.51%) |
Aug 19, 2014 | 2.272 | 2.284 | 2.272 | 2.284 | 502,974 | +0.02(+0.85%) |
Aug 18, 2014 | 2.260 | 2.272 | 2.257 | 2.264 | 726,394 | +0.02(+0.86%) |
Aug 15, 2014 | 2.245 | 2.257 | 2.230 | 2.245 | 1,067,280 | +0.00(+0.17%) |
Aug 14, 2014 | 2.237 | 2.245 | 2.233 | 2.241 | 556,486 | +0.01(+0.52%) |
Aug 13, 2014 | 2.230 | 2.237 | 2.222 | 2.230 | 2,233,359 | +0.01(+0.35%) |
Aug 12, 2014 | 2.233 | 2.245 | 2.222 | 2.222 | 1,238,064 | -0.02(-0.69%) |
Aug 11, 2014 | 2.226 | 2.249 | 2.226 | 2.237 | 714,912 | +0.02(+0.69%) |
Aug 08, 2014 | 2.206 | 2.222 | 2.206 | 2.222 | 1,052,394 | +0.02(+0.88%) |
Aug 07, 2014 | 2.218 | 2.226 | 2.199 | 2.203 | 872,649 | -0.01(-0.52%) |
Aug 06, 2014 | 2.195 | 2.222 | 2.195 | 2.214 | 677,792 | +0.01(+0.35%) |
Aug 05, 2014 | 2.218 | 2.230 | 2.195 | 2.206 | 869,867 | -0.02(-0.69%) |
Aug 04, 2014 | 2.222 | 2.226 | 2.206 | 2.222 | 1,110,855 | +0.01(+0.52%) |
Aug 01, 2014 | 2.230 | 2.241 | 2.203 | 2.210 | 831,069 | -0.02(-1.04%) |
Jul 31, 2014 | 2.257 | 2.264 | 2.226 | 2.233 | 1,120,660 | -0.04(-1.86%) |
Jul 30, 2014 | 2.284 | 2.287 | 2.264 | 2.276 | 1,741,129 | +0.01(+0.51%) |
Jul 29, 2014 | 2.276 | 2.283 | 2.266 | 2.264 | 676,137 | -0.01(-0.33%) |
Jul 28, 2014 | 2.283 | 2.283 | 2.264 | 2.272 | 956,587 | -0.00(-0.17%) |
Jul 25, 2014 | 2.295 | 2.298 | 2.276 | 2.276 | 749,876 | -0.02(-0.99%) |
Jul 24, 2014 | 2.306 | 2.306 | 2.298 | 2.298 | 770,969 | -0.00(-0.16%) |
Jul 23, 2014 | 2.298 | 2.306 | 2.295 | 2.302 | 623,282 | +0.00(+0.16%) |
Jul 22, 2014 | 2.276 | 2.298 | 2.276 | 2.298 | 746,662 | +0.03(+1.34%) |
Jul 21, 2014 | 2.272 | 2.272 | 2.264 | 2.268 | 546,738 | -0.00(-0.17%) |
Jul 18, 2014 | 2.261 | 2.280 | 2.257 | 2.272 | 1,189,152 | +0.02(+0.67%) |
Jul 17, 2014 | 2.276 | 2.283 | 2.249 | 2.257 | 988,210 | -0.03(-1.16%) |
Jul 16, 2014 | 2.287 | 2.287 | 2.280 | 2.283 | 756,476 | +0.01(+0.33%) |
Jul 15, 2014 | 2.283 | 2.291 | 2.272 | 2.276 | 757,630 | -0.01(-0.33%) |
Jul 14, 2014 | 2.283 | 2.291 | 2.276 | 2.283 | 590,776 | +0.00(+0.17%) |
Jul 11, 2014 | 2.264 | 2.280 | 2.264 | 2.280 | 456,413 | +0.01(+0.50%) |
Jul 10, 2014 | 2.257 | 2.283 | 2.253 | 2.268 | 725,045 | -0.01(-0.33%) |
Jul 09, 2014 | 2.283 | 2.287 | 2.272 | 2.276 | 946,109 | +0.00(+0.00%) |
Jul 08, 2014 | 2.291 | 2.291 | 2.268 | 2.276 | 1,553,823 | -0.02(-0.66%) |
Jul 07, 2014 | 2.295 | 2.310 | 2.287 | 2.291 | 967,629 | -0.01(-0.49%) |
Jul 03, 2014 | 2.302 | 2.302 | 2.302 | 0 | +0.01(+0.50%) | |
Jul 02, 2014 | 2.298 | 2.302 | 2.291 | 2.291 | 825,772 | -0.01(-0.49%) |