Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.900 | 2.910 | 2.810 | 2.820 | 3,764,713 | -0.11(-3.75%) |
Jul 30, 2014 | 2.950 | 2.955 | 2.880 | 2.930 | 2,116,831 | -0.03(-1.01%) |
Jul 29, 2014 | 3.000 | 3.020 | 2.930 | 2.960 | 2,465,647 | -0.05(-1.66%) |
Jul 28, 2014 | 2.970 | 3.010 | 2.970 | 3.010 | 1,982,614 | +0.00(+0.00%) |
Jul 25, 2014 | 2.850 | 3.010 | 2.830 | 3.010 | 4,519,065 | +0.17(+5.99%) |
Jul 24, 2014 | 2.850 | 2.850 | 2.760 | 2.840 | 3,039,020 | -0.03(-1.05%) |
Jul 23, 2014 | 2.880 | 2.900 | 2.850 | 2.870 | 2,616,400 | +0.01(+0.35%) |
Jul 22, 2014 | 2.910 | 2.930 | 2.860 | 2.860 | 7,073,368 | -0.05(-1.72%) |
Jul 21, 2014 | 2.960 | 2.985 | 2.880 | 2.910 | 4,731,232 | -0.03(-1.02%) |
Jul 18, 2014 | 2.950 | 2.960 | 2.920 | 2.940 | 2,316,743 | -0.06(-2.00%) |
Jul 17, 2014 | 2.960 | 3.015 | 2.900 | 3.000 | 7,502,569 | +0.08(+2.74%) |
Jul 16, 2014 | 2.920 | 2.960 | 2.900 | 2.920 | 4,871,243 | +0.00(+0.00%) |
Jul 15, 2014 | 3.030 | 3.060 | 2.920 | 2.920 | 6,523,466 | -0.10(-3.31%) |
Jul 14, 2014 | 3.000 | 3.060 | 2.990 | 3.020 | 3,681,302 | -0.07(-2.27%) |
Jul 11, 2014 | 3.040 | 3.100 | 3.020 | 3.090 | 4,276,709 | +0.08(+2.66%) |
Jul 10, 2014 | 3.150 | 3.170 | 3.000 | 3.010 | 6,483,995 | -0.08(-2.59%) |
Jul 09, 2014 | 3.020 | 3.100 | 3.015 | 3.090 | 5,866,572 | +0.12(+4.04%) |
Jul 08, 2014 | 2.950 | 3.010 | 2.930 | 2.970 | 4,221,882 | +0.00(+0.00%) |
Jul 07, 2014 | 3.040 | 3.040 | 2.960 | 2.970 | 2,503,555 | -0.06(-1.98%) |
Jul 04, 2014 | 3.030 | 3.060 | 3.020 | 3.030 | 1,182,427 | +0.00(+0.00%) |
Jul 03, 2014 | 3.030 | 3.070 | 3.000 | 3.030 | 2,710,006 | -0.05(-1.62%) |
Jul 02, 2014 | 3.170 | 3.170 | 3.080 | 3.080 | 3,395,572 | -0.03(-0.96%) |
Jun 30, 2014 | 3.110 | 3.110 | 3.110 | 0 | +0.07(+2.30%) | |
Jun 27, 2014 | 3.050 | 3.110 | 3.000 | 3.040 | 2,986,287 | -0.05(-1.62%) |
Jun 26, 2014 | 3.050 | 3.110 | 3.040 | 3.090 | 3,982,383 | +0.02(+0.65%) |
Jun 25, 2014 | 3.040 | 3.130 | 3.030 | 3.070 | 3,659,540 | +0.01(+0.33%) |
Jun 24, 2014 | 3.160 | 3.250 | 3.050 | 3.060 | 8,406,154 | -0.07(-2.24%) |
Jun 23, 2014 | 3.140 | 3.160 | 3.080 | 3.130 | 2,006,115 | +0.06(+1.95%) |
Jun 20, 2014 | 3.040 | 3.110 | 3.030 | 3.070 | 6,774,094 | -0.02(-0.65%) |
Jun 19, 2014 | 2.960 | 3.120 | 2.960 | 3.090 | 26,325,718 | +0.22(+7.67%) |
Jun 18, 2014 | 2.770 | 2.900 | 2.760 | 2.870 | 12,996,957 | +0.10(+3.61%) |
Jun 17, 2014 | 2.750 | 2.805 | 2.710 | 2.770 | 5,051,123 | -0.02(-0.72%) |
Jun 16, 2014 | 2.840 | 2.840 | 2.760 | 2.790 | 2,378,653 | -0.05(-1.76%) |
Jun 13, 2014 | 2.910 | 2.910 | 2.790 | 2.840 | 8,360,512 | -0.10(-3.40%) |
Jun 12, 2014 | 2.770 | 2.960 | 2.750 | 2.940 | 10,734,152 | +0.21(+7.69%) |
Jun 11, 2014 | 2.580 | 2.730 | 2.550 | 2.730 | 8,194,057 | +0.17(+6.64%) |
Jun 10, 2014 | 2.540 | 2.580 | 2.520 | 2.560 | 7,567,644 | +0.06(+2.40%) |
Jun 06, 2014 | 2.540 | 2.550 | 2.480 | 2.500 | 2,198,452 | -0.03(-1.19%) |
Jun 05, 2014 | 2.540 | 2.560 | 2.460 | 2.530 | 4,414,604 | -0.01(-0.39%) |
Jun 04, 2014 | 2.580 | 2.605 | 2.500 | 2.540 | 7,800,821 | -0.02(-0.78%) |
Jun 03, 2014 | 2.490 | 2.560 | 2.380 | 2.560 | 21,758,332 | -0.06(-2.29%) |
Jun 02, 2014 | 2.620 | 2.630 | 2.590 | 2.620 | 3,693,284 | -0.01(-0.38%) |
May 30, 2014 | 2.620 | 2.680 | 2.580 | 2.630 | 3,450,070 | -0.03(-1.13%) |
May 29, 2014 | 2.700 | 2.710 | 2.580 | 2.660 | 7,771,292 | -0.05(-1.85%) |
May 28, 2014 | 2.770 | 2.790 | 2.670 | 2.710 | 7,524,121 | -0.06(-2.17%) |
May 27, 2014 | 2.900 | 2.910 | 2.730 | 2.770 | 5,179,038 | -0.16(-5.46%) |
May 26, 2014 | 2.980 | 2.980 | 2.920 | 2.930 | 1,140,373 | -0.02(-0.68%) |
May 23, 2014 | 3.000 | 3.010 | 2.940 | 2.950 | 2,438,159 | -0.06(-1.99%) |
May 22, 2014 | 3.040 | 3.050 | 3.000 | 3.010 | 641,378 | +0.02(+0.67%) |
May 21, 2014 | 2.940 | 3.030 | 2.930 | 2.990 | 3,622,841 | +0.05(+1.70%) |
May 20, 2014 | 2.900 | 2.970 | 2.870 | 2.940 | 4,800,165 | +0.07(+2.44%) |
May 16, 2014 | 2.870 | 2.870 | 2.870 | 0 | -0.11(-3.69%) | |
May 15, 2014 | 3.050 | 3.070 | 2.970 | 2.980 | 1,488,887 | -0.11(-3.56%) |
May 14, 2014 | 3.080 | 3.140 | 3.070 | 3.090 | 1,736,811 | +0.07(+2.32%) |
May 13, 2014 | 3.030 | 3.080 | 3.010 | 3.020 | 916,036 | -0.04(-1.31%) |
May 12, 2014 | 3.060 | 3.090 | 3.020 | 3.060 | 834,903 | +0.03(+0.99%) |
May 09, 2014 | 3.050 | 3.070 | 2.980 | 3.030 | 1,421,085 | -0.01(-0.33%) |
May 08, 2014 | 3.050 | 3.085 | 3.030 | 3.040 | 1,375,460 | +0.00(+0.00%) |
May 07, 2014 | 3.080 | 3.080 | 3.010 | 3.040 | 2,173,416 | -0.03(-0.98%) |
May 06, 2014 | 3.120 | 3.140 | 3.070 | 3.070 | 2,339,010 | -0.07(-2.23%) |
May 05, 2014 | 3.190 | 3.200 | 3.120 | 3.140 | 2,194,762 | +0.00(+0.00%) |
May 02, 2014 | 3.090 | 3.190 | 3.090 | 3.140 | 5,006,771 | +0.05(+1.62%) |