Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.746 | 2.848 | 2.729 | 2.803 | 8,038,588 | +0.02(+0.61%) |
Jul 30, 2014 | 2.803 | 2.837 | 2.763 | 2.786 | 5,920,834 | -0.04(-1.40%) |
Jul 29, 2014 | 2.893 | 2.899 | 2.825 | 2.825 | 5,223,823 | -0.06(-2.15%) |
Jul 28, 2014 | 2.842 | 2.899 | 2.837 | 2.887 | 4,273,556 | +0.04(+1.39%) |
Jul 25, 2014 | 2.848 | 2.870 | 2.831 | 2.848 | 5,362,541 | -0.02(-0.79%) |
Jul 24, 2014 | 2.848 | 2.899 | 2.820 | 2.870 | 7,279,485 | +0.02(+0.79%) |
Jul 23, 2014 | 2.865 | 2.865 | 2.791 | 2.848 | 12,854,831 | -0.09(-3.07%) |
Jul 22, 2014 | 2.961 | 2.989 | 2.938 | 2.938 | 10,631,400 | -0.02(-0.57%) |
Jul 21, 2014 | 2.910 | 2.963 | 2.859 | 2.955 | 14,418,678 | +0.03(+0.96%) |
Jul 18, 2014 | 2.904 | 2.963 | 2.870 | 2.927 | 22,187,314 | +0.25(+9.49%) |
Jul 17, 2014 | 2.848 | 2.853 | 2.650 | 2.673 | 24,313,650 | -0.20(-7.06%) |
Jul 16, 2014 | 2.972 | 3.006 | 2.859 | 2.876 | 21,186,732 | -0.06(-1.92%) |
Jul 15, 2014 | 2.814 | 2.946 | 2.797 | 2.932 | 22,576,730 | +0.16(+5.91%) |
Jul 14, 2014 | 2.701 | 2.806 | 2.684 | 2.769 | 14,729,181 | +0.08(+3.15%) |
Jul 11, 2014 | 2.650 | 2.696 | 2.634 | 2.684 | 7,144,564 | +0.02(+0.63%) |
Jul 10, 2014 | 2.639 | 2.684 | 2.611 | 2.667 | 8,622,106 | +0.01(+0.42%) |
Jul 09, 2014 | 2.571 | 2.679 | 2.555 | 2.656 | 6,056,948 | +0.03(+1.07%) |
Jul 08, 2014 | 2.645 | 2.667 | 2.622 | 2.628 | 5,468,341 | -0.01(-0.43%) |
Jul 07, 2014 | 2.538 | 2.673 | 2.526 | 2.639 | 16,823,388 | +0.13(+5.17%) |
Jul 03, 2014 | 2.453 | 2.509 | 2.509 | 2.509 | 5,658,240 | +0.06(+2.53%) |
Jul 02, 2014 | 2.385 | 2.459 | 2.380 | 2.447 | 7,624,324 | +0.05(+1.88%) |
Jul 01, 2014 | 2.425 | 2.453 | 2.385 | 2.402 | 7,037,494 | +0.00(+0.00%) |
Jun 30, 2014 | 2.380 | 2.402 | 2.352 | 2.402 | 6,120,544 | -0.01(-0.47%) |
Jun 27, 2014 | 2.425 | 2.447 | 2.380 | 2.414 | 5,091,077 | -0.04(-1.61%) |
Jun 26, 2014 | 2.430 | 2.459 | 2.408 | 2.453 | 3,689,494 | +0.00(+0.00%) |
Jun 25, 2014 | 2.464 | 2.493 | 2.442 | 2.453 | 6,766,603 | +0.03(+1.16%) |
Jun 24, 2014 | 2.402 | 2.498 | 2.397 | 2.425 | 15,478,733 | +0.05(+1.90%) |
Jun 23, 2014 | 2.368 | 2.419 | 2.363 | 2.380 | 4,942,712 | +0.02(+0.96%) |
Jun 20, 2014 | 2.357 | 2.391 | 2.332 | 2.357 | 10,526,733 | +0.01(+0.24%) |
Jun 19, 2014 | 2.385 | 2.436 | 2.335 | 2.352 | 5,938,144 | -0.02(-0.95%) |
Jun 18, 2014 | 2.312 | 2.402 | 2.306 | 2.374 | 10,380,516 | +0.08(+3.69%) |
Jun 17, 2014 | 2.335 | 2.346 | 2.278 | 2.290 | 4,681,686 | -0.06(-2.40%) |
Jun 16, 2014 | 2.368 | 2.391 | 2.318 | 2.346 | 10,663,650 | -0.03(-1.42%) |
Jun 13, 2014 | 2.391 | 2.402 | 2.368 | 2.380 | 6,247,184 | +0.05(+1.93%) |
Jun 12, 2014 | 2.397 | 2.397 | 2.318 | 2.335 | 4,246,854 | -0.07(-2.82%) |
Jun 11, 2014 | 2.391 | 2.414 | 2.368 | 2.402 | 4,611,712 | +0.02(+0.71%) |
Jun 10, 2014 | 2.368 | 2.391 | 2.346 | 2.385 | 4,817,248 | +0.07(+3.17%) |
Jun 06, 2014 | 2.250 | 2.318 | 2.244 | 2.312 | 8,005,101 | +0.10(+4.33%) |
Jun 05, 2014 | 2.205 | 2.233 | 2.199 | 2.216 | 4,480,883 | +0.03(+1.29%) |
Jun 04, 2014 | 2.182 | 2.202 | 2.160 | 2.188 | 3,281,483 | +0.01(+0.52%) |
Jun 03, 2014 | 2.165 | 2.205 | 2.165 | 2.177 | 8,545,065 | +0.01(+0.26%) |
Jun 02, 2014 | 2.165 | 2.177 | 2.137 | 2.171 | 6,350,743 | -0.02(-0.77%) |
May 30, 2014 | 2.182 | 2.199 | 2.154 | 2.188 | 9,574,782 | -0.07(-3.00%) |
May 29, 2014 | 2.261 | 2.278 | 2.216 | 2.256 | 4,171,155 | +0.00(+0.00%) |
May 28, 2014 | 2.256 | 2.261 | 2.199 | 2.256 | 5,792,163 | -0.01(-0.25%) |
May 27, 2014 | 2.312 | 2.315 | 2.261 | 2.261 | 6,951,216 | +0.04(+1.78%) |
May 23, 2014 | 2.227 | 2.222 | 2.222 | 2.222 | 10,141,493 | +0.00(+0.08%) |
May 22, 2014 | 2.261 | 2.267 | 2.211 | 2.220 | 3,347,714 | -0.02(-0.83%) |
May 21, 2014 | 2.233 | 2.273 | 2.205 | 2.239 | 5,718,493 | +0.00(+0.00%) |
May 20, 2014 | 2.329 | 2.329 | 2.233 | 2.239 | 5,984,241 | -0.11(-4.57%) |
May 19, 2014 | 2.374 | 2.380 | 2.340 | 2.346 | 2,370,199 | -0.06(-2.35%) |
May 16, 2014 | 2.436 | 2.447 | 2.380 | 2.402 | 3,400,409 | -0.02(-0.93%) |
May 15, 2014 | 2.430 | 2.447 | 2.385 | 2.425 | 4,600,872 | +0.01(+0.23%) |
May 14, 2014 | 2.408 | 2.464 | 2.397 | 2.419 | 6,394,868 | +0.02(+0.70%) |
May 13, 2014 | 2.402 | 2.419 | 2.377 | 2.402 | 5,520,621 | +0.01(+0.24%) |
May 12, 2014 | 2.329 | 2.402 | 2.323 | 2.397 | 7,923,808 | +0.07(+2.91%) |
May 09, 2014 | 2.295 | 2.335 | 2.273 | 2.329 | 5,665,851 | +0.04(+1.72%) |
May 08, 2014 | 2.301 | 2.340 | 2.284 | 2.290 | 13,370,134 | -0.02(-0.73%) |
May 07, 2014 | 2.301 | 2.352 | 2.244 | 2.306 | 9,321,984 | -0.03(-1.21%) |
May 06, 2014 | 2.267 | 2.357 | 2.256 | 2.335 | 7,919,160 | +0.07(+3.24%) |
May 05, 2014 | 2.306 | 2.340 | 2.244 | 2.261 | 9,409,685 | -0.02(-0.74%) |
May 02, 2014 | 2.211 | 2.306 | 2.177 | 2.278 | 6,128,421 | +0.08(+3.59%) |