Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.000 | 3.000 | 2.850 | 2.950 | 1,720,713 | -0.05(-1.67%) |
Jul 30, 2014 | 3.000 | 3.000 | 2.950 | 3.000 | 207,223 | +0.01(+0.33%) |
Jul 29, 2014 | 2.990 | 3.010 | 2.990 | 2.990 | 142,822 | +0.00(+0.00%) |
Jul 28, 2014 | 3.030 | 3.030 | 2.990 | 2.990 | 310,137 | -0.01(-0.33%) |
Jul 25, 2014 | 3.000 | 3.030 | 2.990 | 3.000 | 417,082 | +0.02(+0.67%) |
Jul 24, 2014 | 2.980 | 3.000 | 2.970 | 2.980 | 170,324 | +0.06(+2.05%) |
Jul 23, 2014 | 2.990 | 3.000 | 2.890 | 2.920 | 798,520 | -0.06(-2.01%) |
Jul 22, 2014 | 2.870 | 3.000 | 2.850 | 2.980 | 263,333 | +0.11(+3.83%) |
Jul 21, 2014 | 2.860 | 2.880 | 2.830 | 2.870 | 113,852 | +0.00(+0.00%) |
Jul 18, 2014 | 2.830 | 2.880 | 2.830 | 2.870 | 20,628 | -0.01(-0.35%) |
Jul 17, 2014 | 2.900 | 2.900 | 2.850 | 2.880 | 84,333 | -0.01(-0.35%) |
Jul 16, 2014 | 2.910 | 2.910 | 2.840 | 2.890 | 123,316 | -0.01(-0.34%) |
Jul 15, 2014 | 2.920 | 2.940 | 2.850 | 2.900 | 157,157 | -0.05(-1.69%) |
Jul 14, 2014 | 2.940 | 2.960 | 2.910 | 2.950 | 183,104 | +0.00(+0.00%) |
Jul 11, 2014 | 2.970 | 2.980 | 2.940 | 2.950 | 127,544 | +0.00(+0.00%) |
Jul 10, 2014 | 3.020 | 3.030 | 2.950 | 2.950 | 329,293 | -0.07(-2.32%) |
Jul 09, 2014 | 3.000 | 3.020 | 2.950 | 3.020 | 180,497 | +0.01(+0.33%) |
Jul 08, 2014 | 2.990 | 3.010 | 2.940 | 3.010 | 208,330 | +0.03(+1.01%) |
Jul 07, 2014 | 3.000 | 3.020 | 2.980 | 2.980 | 93,504 | -0.03(-1.00%) |
Jul 04, 2014 | 3.000 | 3.030 | 3.000 | 3.010 | 44,330 | -0.02(-0.66%) |
Jul 03, 2014 | 3.040 | 3.050 | 3.000 | 3.030 | 141,797 | +0.00(+0.00%) |
Jul 02, 2014 | 3.030 | 3.040 | 3.000 | 3.030 | 263,639 | +0.00(+0.00%) |
Jun 30, 2014 | 3.030 | 3.030 | 3.030 | 0 | +0.04(+1.34%) | |
Jun 27, 2014 | 2.960 | 3.020 | 2.960 | 2.990 | 182,300 | +0.03(+1.01%) |
Jun 26, 2014 | 3.000 | 3.000 | 2.950 | 2.960 | 385,292 | -0.04(-1.33%) |
Jun 25, 2014 | 3.000 | 3.130 | 2.960 | 3.000 | 1,558,415 | -0.26(-7.98%) |
Jun 24, 2014 | 3.260 | 3.340 | 3.250 | 3.260 | 1,619,111 | -0.01(-0.31%) |
Jun 23, 2014 | 3.300 | 3.300 | 3.260 | 3.270 | 69,632 | -0.03(-0.91%) |
Jun 20, 2014 | 3.350 | 3.350 | 3.285 | 3.300 | 185,295 | -0.02(-0.60%) |
Jun 19, 2014 | 3.200 | 3.360 | 3.200 | 3.320 | 1,122,142 | +0.12(+3.75%) |
Jun 18, 2014 | 3.220 | 3.220 | 3.170 | 3.200 | 93,222 | -0.04(-1.23%) |
Jun 17, 2014 | 3.260 | 3.260 | 3.220 | 3.240 | 89,227 | -0.03(-0.92%) |
Jun 16, 2014 | 3.370 | 3.370 | 3.210 | 3.270 | 237,000 | -0.10(-2.97%) |
Jun 13, 2014 | 3.250 | 3.380 | 3.230 | 3.370 | 114,464 | +0.11(+3.37%) |
Jun 12, 2014 | 3.260 | 3.290 | 3.200 | 3.260 | 273,994 | -0.04(-1.21%) |
Jun 11, 2014 | 3.210 | 3.300 | 3.210 | 3.300 | 84,976 | +0.06(+1.85%) |
Jun 10, 2014 | 3.250 | 3.250 | 3.190 | 3.240 | 103,498 | +0.01(+0.31%) |
Jun 06, 2014 | 3.160 | 3.230 | 3.160 | 3.230 | 94,061 | +0.05(+1.57%) |
Jun 05, 2014 | 3.170 | 3.190 | 3.150 | 3.180 | 71,130 | +0.00(+0.00%) |
Jun 04, 2014 | 3.150 | 3.200 | 3.150 | 3.180 | 47,574 | +0.01(+0.32%) |
Jun 03, 2014 | 3.190 | 3.190 | 3.150 | 3.170 | 30,586 | -0.03(-0.94%) |
Jun 02, 2014 | 3.210 | 3.230 | 3.140 | 3.200 | 95,788 | -0.08(-2.44%) |
May 30, 2014 | 3.120 | 3.310 | 3.100 | 3.280 | 218,912 | +0.15(+4.79%) |
May 29, 2014 | 3.130 | 3.140 | 3.060 | 3.130 | 127,209 | +0.02(+0.64%) |
May 28, 2014 | 3.210 | 3.210 | 3.080 | 3.110 | 63,481 | -0.07(-2.20%) |
May 27, 2014 | 3.200 | 3.240 | 3.170 | 3.180 | 241,039 | -0.03(-0.93%) |
May 26, 2014 | 3.220 | 3.250 | 3.210 | 3.210 | 40,636 | -0.01(-0.31%) |
May 23, 2014 | 3.200 | 3.240 | 3.190 | 3.220 | 27,652 | +0.04(+1.26%) |
May 22, 2014 | 3.180 | 3.240 | 3.170 | 3.180 | 26,509 | +0.01(+0.32%) |
May 21, 2014 | 3.200 | 3.210 | 3.170 | 3.170 | 103,148 | -0.04(-1.25%) |
May 20, 2014 | 3.230 | 3.250 | 3.210 | 3.210 | 139,827 | -0.02(-0.62%) |
May 16, 2014 | 3.230 | 3.230 | 3.230 | 0 | -0.02(-0.62%) | |
May 15, 2014 | 3.290 | 3.320 | 3.230 | 3.250 | 179,430 | -0.05(-1.52%) |
May 14, 2014 | 3.250 | 3.360 | 3.250 | 3.300 | 265,494 | +0.05(+1.54%) |
May 13, 2014 | 3.250 | 3.280 | 3.240 | 3.250 | 62,973 | +0.04(+1.25%) |
May 12, 2014 | 3.200 | 3.290 | 3.200 | 3.210 | 43,945 | +0.02(+0.63%) |
May 09, 2014 | 3.200 | 3.240 | 3.180 | 3.190 | 57,817 | -0.01(-0.31%) |
May 08, 2014 | 3.210 | 3.230 | 3.180 | 3.200 | 45,689 | -0.03(-0.93%) |
May 07, 2014 | 3.300 | 3.340 | 3.210 | 3.230 | 54,233 | -0.03(-0.92%) |
May 06, 2014 | 3.250 | 3.280 | 3.230 | 3.260 | 46,403 | +0.01(+0.31%) |
May 05, 2014 | 3.260 | 3.340 | 3.240 | 3.250 | 37,934 | -0.03(-0.91%) |
May 02, 2014 | 3.300 | 3.390 | 3.240 | 3.280 | 312,366 | -0.02(-0.61%) |