Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.529 | 2.578 | 2.497 | 2.521 | 14,539 | +0.01(+0.32%) |
Jul 30, 2014 | 2.584 | 2.592 | 2.457 | 2.513 | 71,216 | +0.01(+0.32%) |
Jul 29, 2014 | 2.584 | 2.608 | 2.474 | 2.505 | 75,761 | -0.10(-3.94%) |
Jul 28, 2014 | 2.623 | 2.623 | 2.623 | 2.608 | 28,034 | -0.02(-0.90%) |
Jul 25, 2014 | 2.663 | 2.663 | 2.631 | 2.631 | 3,599 | +0.00(+0.00%) |
Jul 24, 2014 | 2.639 | 2.663 | 2.631 | 2.631 | 49,434 | -0.02(-0.89%) |
Jul 23, 2014 | 2.686 | 2.694 | 2.647 | 2.655 | 43,338 | -0.03(-1.18%) |
Jul 22, 2014 | 2.663 | 2.726 | 2.655 | 2.687 | 51,230 | +0.03(+1.19%) |
Jul 21, 2014 | 2.687 | 2.702 | 2.655 | 2.655 | 24,695 | -0.05(-1.75%) |
Jul 18, 2014 | 2.726 | 2.726 | 2.671 | 2.702 | 7,595 | -0.02(-0.87%) |
Jul 17, 2014 | 2.742 | 2.742 | 2.726 | 2.726 | 3,308 | +0.02(+0.88%) |
Jul 16, 2014 | 2.750 | 2.750 | 2.663 | 2.702 | 7,451 | +0.02(+0.59%) |
Jul 15, 2014 | 2.726 | 2.727 | 2.647 | 2.687 | 31,670 | -0.07(-2.58%) |
Jul 14, 2014 | 2.757 | 2.758 | 2.726 | 2.758 | 10,653 | +0.02(+0.87%) |
Jul 11, 2014 | 2.726 | 2.773 | 2.726 | 2.734 | 3,323 | +0.00(+0.00%) |
Jul 10, 2014 | 2.758 | 2.766 | 2.726 | 2.734 | 1,082 | +0.00(+0.01%) |
Jul 09, 2014 | 2.742 | 2.759 | 2.734 | 2.734 | 8,002 | -0.01(-0.30%) |
Jul 08, 2014 | 2.766 | 2.766 | 2.742 | 2.742 | 504 | -0.04(-1.42%) |
Jul 07, 2014 | 2.766 | 2.797 | 2.766 | 2.781 | 5,725 | +0.04(+1.44%) |
Jul 03, 2014 | 2.742 | 2.742 | 2.742 | 2.742 | 632 | -0.02(-0.57%) |
Jul 02, 2014 | 2.758 | 2.758 | 2.751 | 2.758 | 3,670 | -0.01(-0.29%) |
Jul 01, 2014 | 2.766 | 2.766 | 2.734 | 2.766 | 7,880 | +0.02(+0.57%) |
Jun 30, 2014 | 2.797 | 2.797 | 2.750 | 2.750 | 3,646 | -0.05(-1.69%) |
Jun 27, 2014 | 2.710 | 2.797 | 2.710 | 2.797 | 9,780 | +0.04(+1.43%) |
Jun 26, 2014 | 2.718 | 2.773 | 2.710 | 2.758 | 7,975 | +0.02(+0.58%) |
Jun 25, 2014 | 2.750 | 2.750 | 2.710 | 2.742 | 7,538 | -0.05(-1.70%) |
Jun 24, 2014 | 2.718 | 2.789 | 2.694 | 2.789 | 27,287 | +0.02(+0.57%) |
Jun 23, 2014 | 2.742 | 2.789 | 2.742 | 2.773 | 6,351 | +0.01(+0.29%) |
Jun 20, 2014 | 2.781 | 2.781 | 2.702 | 2.766 | 12,571 | +0.02(+0.86%) |
Jun 19, 2014 | 2.789 | 2.797 | 2.734 | 2.742 | 11,460 | -0.01(-0.29%) |
Jun 18, 2014 | 2.781 | 2.789 | 2.726 | 2.750 | 3,491 | -0.04(-1.42%) |
Jun 17, 2014 | 2.789 | 2.789 | 2.750 | 2.789 | 8,157 | +0.00(+0.00%) |
Jun 16, 2014 | 2.702 | 2.789 | 2.702 | 2.789 | 12,218 | +0.09(+3.22%) |
Jun 13, 2014 | 2.773 | 2.773 | 2.647 | 2.702 | 9,458 | -0.07(-2.56%) |
Jun 12, 2014 | 2.691 | 2.781 | 2.663 | 2.773 | 1,907 | -0.01(-0.28%) |
Jun 11, 2014 | 2.781 | 2.789 | 2.781 | 2.781 | 1,604 | +0.02(+0.57%) |
Jun 10, 2014 | 2.789 | 2.773 | 2.766 | 2.766 | 10,185 | +0.02(+0.57%) |
Jun 06, 2014 | 2.781 | 2.781 | 2.702 | 2.750 | 3,791 | +0.06(+2.34%) |
Jun 05, 2014 | 2.701 | 2.707 | 2.687 | 2.687 | 5,336 | -0.03(-1.15%) |
Jun 04, 2014 | 2.694 | 2.718 | 2.647 | 2.718 | 41,346 | +0.01(+0.29%) |
Jun 03, 2014 | 2.687 | 2.718 | 2.647 | 2.710 | 40,386 | +0.02(+0.88%) |
Jun 02, 2014 | 2.750 | 2.750 | 2.687 | 2.687 | 9,275 | -0.08(-2.86%) |
May 30, 2014 | 2.766 | 2.766 | 2.766 | 2.766 | 1,294 | +0.03(+1.16%) |
May 29, 2014 | 2.766 | 2.766 | 2.734 | 2.734 | 2,789 | -0.03(-1.14%) |
May 28, 2014 | 2.758 | 2.766 | 2.734 | 2.766 | 12,450 | +0.01(+0.29%) |
May 27, 2014 | 2.742 | 2.766 | 2.718 | 2.758 | 4,528 | -0.01(-0.29%) |
May 23, 2014 | 2.766 | 2.766 | 2.766 | 2.766 | 1,138 | +0.03(+1.16%) |
May 22, 2014 | 2.750 | 2.758 | 2.702 | 2.734 | 7,246 | +0.02(+0.58%) |
May 21, 2014 | 2.694 | 2.797 | 2.687 | 2.718 | 15,835 | -0.02(-0.86%) |
May 20, 2014 | 2.742 | 2.766 | 2.694 | 2.742 | 12,716 | -0.02(-0.57%) |
May 19, 2014 | 2.734 | 2.781 | 2.734 | 2.758 | 3,200 | -0.01(-0.29%) |
May 16, 2014 | 2.710 | 2.821 | 2.694 | 2.766 | 6,826 | -0.07(-2.51%) |
May 15, 2014 | 2.735 | 2.860 | 2.734 | 2.837 | 14,476 | +0.00(+0.00%) |
May 14, 2014 | 2.845 | 2.845 | 2.718 | 2.837 | 4,677 | +0.02(+0.56%) |
May 13, 2014 | 2.754 | 2.845 | 2.687 | 2.821 | 37,651 | +0.01(+0.28%) |
May 12, 2014 | 2.829 | 2.829 | 2.694 | 2.813 | 9,954 | +0.01(+0.28%) |
May 09, 2014 | 2.812 | 2.829 | 2.710 | 2.805 | 7,675 | +0.04(+1.43%) |
May 08, 2014 | 2.726 | 2.797 | 2.726 | 2.766 | 7,449 | +0.06(+2.04%) |
May 07, 2014 | 2.781 | 2.781 | 2.710 | 2.710 | 8,957 | -0.01(-0.29%) |
May 06, 2014 | 2.734 | 2.766 | 2.702 | 2.718 | 11,454 | +0.00(+0.00%) |
May 05, 2014 | 2.718 | 2.781 | 2.710 | 2.718 | 12,520 | +0.01(+0.29%) |
May 02, 2014 | 2.734 | 2.788 | 2.702 | 2.710 | 11,586 | -0.02(-0.87%) |