Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.102 | 2.117 | 2.079 | 2.109 | 6,354 | +0.01(+0.36%) |
Jul 30, 2014 | 2.155 | 2.155 | 2.056 | 2.102 | 10,381 | -0.04(-1.78%) |
Jul 29, 2014 | 2.140 | 2.140 | 1.995 | 2.140 | 17,516 | -0.05(-2.43%) |
Jul 28, 2014 | 2.201 | 2.216 | 2.193 | 2.193 | 3,695 | -0.03(-1.37%) |
Jul 25, 2014 | 2.208 | 2.292 | 2.201 | 2.224 | 20,365 | +0.03(+1.39%) |
Jul 24, 2014 | 2.124 | 2.193 | 2.124 | 2.193 | 18,682 | +0.06(+2.95%) |
Jul 23, 2014 | 2.132 | 2.132 | 2.130 | 2.130 | 1,193 | -0.02(-0.80%) |
Jul 22, 2014 | 2.109 | 2.178 | 2.109 | 2.147 | 3,523 | +0.03(+1.44%) |
Jul 21, 2014 | 2.137 | 2.137 | 2.102 | 2.117 | 1,985 | -0.02(-0.71%) |
Jul 18, 2014 | 2.125 | 2.147 | 2.125 | 2.132 | 3,038 | +0.02(+1.08%) |
Jul 17, 2014 | 2.071 | 2.147 | 2.071 | 2.109 | 5,088 | -0.02(-1.07%) |
Jul 16, 2014 | 2.185 | 2.185 | 2.102 | 2.132 | 3,234 | -0.04(-1.75%) |
Jul 15, 2014 | 2.102 | 2.204 | 2.086 | 2.170 | 55,677 | +0.04(+1.79%) |
Jul 14, 2014 | 2.074 | 2.163 | 2.074 | 2.132 | 1,053 | +0.02(+1.08%) |
Jul 11, 2014 | 2.155 | 2.155 | 2.079 | 2.109 | 10,976 | -0.06(-2.81%) |
Jul 10, 2014 | 2.132 | 2.208 | 2.102 | 2.170 | 14,423 | +0.07(+3.26%) |
Jul 09, 2014 | 2.147 | 2.208 | 2.048 | 2.102 | 26,157 | +0.06(+2.99%) |
Jul 08, 2014 | 2.048 | 2.056 | 2.014 | 2.041 | 20,782 | -0.04(-1.83%) |
Jul 07, 2014 | 2.193 | 2.193 | 2.071 | 2.079 | 11,385 | +0.02(+1.11%) |
Jul 03, 2014 | 2.018 | 2.056 | 2.056 | 2.056 | 17,728 | +0.00(+0.00%) |
Jul 02, 2014 | 2.109 | 2.185 | 2.041 | 2.056 | 3,381 | -0.09(-4.26%) |
Jul 01, 2014 | 2.216 | 2.216 | 2.094 | 2.147 | 25,314 | -0.05(-2.42%) |
Jun 30, 2014 | 2.216 | 2.231 | 1.965 | 2.201 | 86,808 | +0.07(+3.21%) |
Jun 27, 2014 | 2.110 | 2.132 | 2.086 | 2.132 | 22,015 | -0.01(-0.36%) |
Jun 26, 2014 | 2.208 | 2.208 | 2.132 | 2.140 | 9,700 | -0.05(-2.09%) |
Jun 25, 2014 | 2.239 | 2.262 | 2.168 | 2.185 | 82,868 | -0.06(-2.71%) |
Jun 24, 2014 | 2.284 | 2.284 | 2.239 | 2.246 | 11,091 | -0.01(-0.34%) |
Jun 23, 2014 | 2.117 | 2.345 | 2.117 | 2.254 | 247,866 | +0.17(+8.03%) |
Jun 20, 2014 | 2.140 | 2.147 | 2.018 | 2.086 | 23,341 | -0.02(-1.08%) |
Jun 19, 2014 | 2.195 | 2.195 | 2.109 | 2.109 | 7,241 | +0.11(+5.32%) |
Jun 18, 2014 | 2.018 | 2.018 | 1.995 | 2.003 | 14,714 | -0.02(-0.75%) |
Jun 17, 2014 | 1.949 | 2.064 | 1.949 | 2.018 | 33,562 | +0.05(+2.32%) |
Jun 16, 2014 | 2.033 | 2.132 | 1.949 | 1.972 | 83,820 | -0.08(-4.07%) |
Jun 13, 2014 | 2.077 | 2.086 | 2.056 | 2.056 | 2,350 | -0.01(-0.37%) |
Jun 12, 2014 | 1.957 | 2.079 | 1.949 | 2.064 | 17,898 | +0.00(+0.00%) |
Jun 11, 2014 | 2.033 | 2.094 | 2.026 | 2.064 | 13,958 | +0.05(+2.26%) |
Jun 10, 2014 | 2.034 | 2.048 | 2.018 | 2.018 | 1,881 | +0.03(+1.53%) |
Jun 06, 2014 | 1.957 | 2.018 | 1.942 | 1.987 | 41,180 | -0.03(-1.51%) |
Jun 05, 2014 | 2.056 | 2.060 | 1.980 | 2.018 | 72,499 | -0.04(-1.85%) |
Jun 04, 2014 | 2.056 | 2.064 | 2.018 | 2.056 | 74,159 | +0.00(+0.00%) |
Jun 03, 2014 | 2.026 | 2.109 | 2.003 | 2.056 | 94,745 | +0.01(+0.37%) |
Jun 02, 2014 | 2.056 | 2.056 | 1.949 | 2.048 | 83,850 | +0.00(+0.00%) |
May 30, 2014 | 2.147 | 2.147 | 2.026 | 2.048 | 122,745 | -0.05(-2.54%) |
May 29, 2014 | 1.843 | 2.156 | 1.828 | 2.102 | 179,409 | +0.37(+21.05%) |
May 28, 2014 | 1.713 | 1.751 | 1.713 | 1.736 | 5,545 | +0.05(+3.17%) |
May 27, 2014 | 1.675 | 1.716 | 1.637 | 1.683 | 8,329 | -0.05(-2.64%) |
May 23, 2014 | 1.706 | 1.729 | 1.729 | 1.729 | 2,101 | +0.02(+0.89%) |
May 22, 2014 | 1.721 | 1.721 | 1.713 | 1.713 | 10,284 | +0.01(+0.45%) |
May 21, 2014 | 1.713 | 1.713 | 1.706 | 1.706 | 5,937 | +0.00(+0.00%) |
May 20, 2014 | 1.713 | 1.713 | 1.690 | 1.706 | 12,580 | -0.02(-0.88%) |
May 16, 2014 | 1.698 | 1.721 | 1.721 | 1.721 | 1,050 | +0.02(+0.89%) |
May 15, 2014 | 1.652 | 1.713 | 1.652 | 1.706 | 6,935 | +0.00(+0.00%) |
May 14, 2014 | 1.706 | 1.706 | 1.660 | 1.706 | 24,262 | -0.01(-0.44%) |
May 13, 2014 | 1.753 | 1.753 | 1.691 | 1.713 | 966 | +0.02(+1.35%) |
May 12, 2014 | 1.717 | 1.789 | 1.690 | 1.690 | 4,753 | -0.02(-1.33%) |
May 09, 2014 | 1.713 | 1.736 | 1.675 | 1.713 | 14,756 | +0.00(+0.00%) |
May 08, 2014 | 1.789 | 1.789 | 1.713 | 1.713 | 1,927 | +0.02(+0.90%) |
May 07, 2014 | 1.698 | 1.751 | 1.698 | 1.698 | 10,779 | -0.01(-0.45%) |
May 06, 2014 | 1.690 | 1.713 | 1.690 | 1.706 | 5,469 | -0.01(-0.44%) |
May 05, 2014 | 1.752 | 1.759 | 1.713 | 1.713 | 8,022 | -0.02(-1.32%) |
May 02, 2014 | 1.736 | 1.785 | 1.713 | 1.736 | 9,536 | -0.05(-2.56%) |