Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.334 | 2.368 | 2.317 | 2.334 | 770,961 | -0.05(-2.11%) |
Jul 30, 2014 | 2.418 | 2.435 | 2.351 | 2.385 | 463,900 | -0.06(-2.41%) |
Jul 29, 2014 | 2.435 | 2.452 | 2.376 | 2.443 | 1,245,726 | +0.00(+0.00%) |
Jul 28, 2014 | 2.485 | 2.510 | 2.431 | 2.443 | 443,575 | -0.04(-1.69%) |
Jul 25, 2014 | 2.519 | 2.527 | 2.477 | 2.485 | 244,615 | -0.05(-1.99%) |
Jul 24, 2014 | 2.536 | 2.561 | 2.515 | 2.536 | 544,400 | +0.02(+0.67%) |
Jul 23, 2014 | 2.578 | 2.578 | 2.502 | 2.519 | 678,487 | -0.11(-4.15%) |
Jul 22, 2014 | 2.678 | 2.712 | 2.603 | 2.628 | 917,243 | -0.03(-1.26%) |
Jul 21, 2014 | 2.594 | 2.670 | 2.578 | 2.662 | 899,812 | +0.06(+2.26%) |
Jul 18, 2014 | 2.485 | 2.611 | 2.473 | 2.603 | 562,625 | +0.17(+6.90%) |
Jul 17, 2014 | 2.494 | 2.502 | 2.410 | 2.435 | 527,097 | -0.07(-2.68%) |
Jul 16, 2014 | 2.561 | 2.578 | 2.452 | 2.502 | 972,501 | -0.04(-1.65%) |
Jul 15, 2014 | 2.536 | 2.544 | 2.510 | 2.544 | 603,617 | +0.03(+1.00%) |
Jul 14, 2014 | 2.427 | 2.527 | 2.418 | 2.519 | 764,016 | +0.10(+4.17%) |
Jul 11, 2014 | 2.401 | 2.427 | 2.393 | 2.418 | 529,843 | -0.01(-0.35%) |
Jul 10, 2014 | 2.469 | 2.477 | 2.401 | 2.427 | 935,843 | -0.05(-2.03%) |
Jul 09, 2014 | 2.443 | 2.485 | 2.435 | 2.477 | 855,127 | +0.05(+2.08%) |
Jul 08, 2014 | 2.460 | 2.469 | 2.418 | 2.427 | 511,689 | -0.01(-0.34%) |
Jul 07, 2014 | 2.385 | 2.435 | 2.376 | 2.435 | 626,800 | +0.08(+3.57%) |
Jul 03, 2014 | 2.301 | 2.351 | 2.351 | 2.351 | 434,837 | +0.00(+0.00%) |
Jul 02, 2014 | 2.351 | 2.376 | 2.343 | 2.351 | 687,753 | -0.01(-0.36%) |
Jul 01, 2014 | 2.435 | 2.443 | 2.351 | 2.359 | 1,091,347 | -0.09(-3.77%) |
Jun 30, 2014 | 2.460 | 2.477 | 2.418 | 2.452 | 741,796 | -0.01(-0.34%) |
Jun 27, 2014 | 2.502 | 2.510 | 2.418 | 2.460 | 776,812 | -0.04(-1.68%) |
Jun 26, 2014 | 2.502 | 2.519 | 2.477 | 2.502 | 466,317 | +0.00(+0.00%) |
Jun 25, 2014 | 2.469 | 2.544 | 2.469 | 2.502 | 985,436 | +0.03(+1.36%) |
Jun 24, 2014 | 2.527 | 2.552 | 2.460 | 2.469 | 1,290,231 | -0.03(-1.34%) |
Jun 23, 2014 | 2.536 | 2.544 | 2.485 | 2.502 | 562,494 | -0.02(-0.67%) |
Jun 20, 2014 | 2.569 | 2.578 | 2.510 | 2.519 | 859,487 | -0.10(-3.85%) |
Jun 19, 2014 | 2.603 | 2.662 | 2.594 | 2.620 | 558,742 | -0.02(-0.64%) |
Jun 18, 2014 | 2.536 | 2.645 | 2.527 | 2.636 | 604,447 | +0.12(+4.67%) |
Jun 17, 2014 | 2.561 | 2.578 | 2.502 | 2.519 | 586,596 | -0.08(-2.91%) |
Jun 16, 2014 | 2.653 | 2.662 | 2.569 | 2.594 | 923,574 | -0.07(-2.52%) |
Jun 13, 2014 | 2.653 | 2.712 | 2.636 | 2.662 | 1,037,855 | -0.04(-1.55%) |
Jun 12, 2014 | 2.678 | 2.746 | 2.670 | 2.704 | 366,099 | +0.02(+0.62%) |
Jun 11, 2014 | 2.813 | 2.813 | 2.670 | 2.687 | 924,307 | -0.10(-3.61%) |
Jun 10, 2014 | 2.762 | 2.804 | 2.729 | 2.788 | 1,242,779 | +0.07(+2.47%) |
Jun 06, 2014 | 2.569 | 2.720 | 2.544 | 2.720 | 2,421,552 | +0.26(+10.58%) |
Jun 05, 2014 | 2.452 | 2.469 | 2.435 | 2.460 | 476,287 | +0.02(+0.69%) |
Jun 04, 2014 | 2.452 | 2.469 | 2.435 | 2.443 | 370,283 | -0.03(-1.02%) |
Jun 03, 2014 | 2.435 | 2.510 | 2.435 | 2.469 | 1,436,855 | +0.02(+0.69%) |
Jun 02, 2014 | 2.494 | 2.519 | 2.443 | 2.452 | 727,260 | -0.05(-2.01%) |
May 30, 2014 | 2.527 | 2.536 | 2.502 | 2.502 | 1,011,788 | -0.06(-2.30%) |
May 29, 2014 | 2.527 | 2.582 | 2.527 | 2.561 | 458,282 | +0.03(+1.33%) |
May 28, 2014 | 2.502 | 2.552 | 2.460 | 2.527 | 683,874 | -0.03(-0.99%) |
May 27, 2014 | 2.628 | 2.628 | 2.510 | 2.552 | 1,182,474 | -0.08(-2.88%) |
May 23, 2014 | 2.653 | 2.628 | 2.628 | 2.628 | 919,696 | +0.00(+0.16%) |
May 22, 2014 | 2.636 | 2.662 | 2.611 | 2.624 | 525,471 | +0.01(+0.48%) |
May 21, 2014 | 2.678 | 2.695 | 2.569 | 2.611 | 638,176 | -0.03(-1.27%) |
May 20, 2014 | 2.746 | 2.779 | 2.636 | 2.645 | 820,716 | -0.07(-2.48%) |
May 19, 2014 | 2.762 | 2.779 | 2.712 | 2.712 | 553,236 | -0.09(-3.29%) |
May 16, 2014 | 2.821 | 2.830 | 2.788 | 2.804 | 905,200 | +0.13(+5.03%) |
May 15, 2014 | 2.830 | 2.830 | 2.670 | 2.670 | 1,095,279 | -0.18(-6.47%) |
May 14, 2014 | 2.813 | 2.888 | 2.796 | 2.855 | 833,904 | +0.07(+2.41%) |
May 13, 2014 | 2.771 | 2.830 | 2.762 | 2.788 | 743,582 | +0.04(+1.53%) |
May 12, 2014 | 2.662 | 2.788 | 2.653 | 2.746 | 838,962 | +0.08(+2.83%) |
May 09, 2014 | 2.821 | 2.830 | 2.628 | 2.670 | 1,239,366 | -0.19(-6.74%) |
May 08, 2014 | 2.838 | 2.905 | 2.796 | 2.863 | 1,144,754 | +0.01(+0.29%) |
May 07, 2014 | 2.955 | 2.955 | 2.813 | 2.855 | 2,662,467 | -0.06(-2.02%) |
May 06, 2014 | 2.930 | 2.947 | 2.901 | 2.913 | 1,356,195 | +0.00(+0.00%) |
May 05, 2014 | 2.922 | 2.989 | 2.863 | 2.913 | 1,732,195 | +0.12(+4.20%) |
May 02, 2014 | 2.762 | 2.830 | 2.739 | 2.796 | 1,365,177 | +0.07(+2.66%) |