Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.420 | 2.510 | 2.380 | 2.390 | 205,685 | -0.08(-3.24%) |
Jul 30, 2014 | 2.480 | 2.530 | 2.460 | 2.470 | 107,924 | +0.03(+1.23%) |
Jul 29, 2014 | 2.400 | 2.510 | 2.390 | 2.440 | 77,350 | +0.05(+2.09%) |
Jul 28, 2014 | 2.400 | 2.430 | 2.280 | 2.390 | 381,213 | -0.02(-0.83%) |
Jul 25, 2014 | 2.390 | 2.470 | 2.290 | 2.410 | 157,294 | -0.03(-1.23%) |
Jul 24, 2014 | 2.490 | 2.660 | 2.420 | 2.440 | 174,063 | -0.02(-0.81%) |
Jul 23, 2014 | 2.460 | 2.490 | 2.400 | 2.460 | 103,692 | +0.02(+0.82%) |
Jul 22, 2014 | 2.370 | 2.450 | 2.350 | 2.440 | 167,346 | +0.09(+3.83%) |
Jul 21, 2014 | 2.380 | 2.450 | 2.320 | 2.350 | 295,121 | -0.06(-2.49%) |
Jul 18, 2014 | 2.300 | 2.500 | 2.270 | 2.410 | 215,715 | +0.08(+3.43%) |
Jul 17, 2014 | 2.350 | 2.390 | 2.300 | 2.330 | 210,547 | -0.05(-2.10%) |
Jul 16, 2014 | 2.410 | 2.440 | 2.300 | 2.380 | 277,415 | -0.01(-0.42%) |
Jul 15, 2014 | 2.540 | 2.580 | 2.361 | 2.390 | 188,016 | -0.17(-6.64%) |
Jul 14, 2014 | 2.530 | 2.570 | 2.413 | 2.560 | 69,769 | +0.07(+2.81%) |
Jul 11, 2014 | 2.420 | 2.630 | 2.420 | 2.490 | 99,587 | +0.05(+2.05%) |
Jul 10, 2014 | 2.410 | 2.500 | 2.320 | 2.440 | 100,617 | -0.06(-2.40%) |
Jul 09, 2014 | 2.500 | 2.530 | 2.400 | 2.500 | 129,915 | +0.00(+0.00%) |
Jul 08, 2014 | 2.700 | 2.700 | 2.440 | 2.500 | 523,441 | -0.20(-7.41%) |
Jul 07, 2014 | 2.910 | 2.940 | 2.650 | 2.700 | 379,206 | -0.23(-7.85%) |
Jul 03, 2014 | 2.930 | 2.930 | 2.930 | 2.930 | 70,500 | +0.03(+1.03%) |
Jul 02, 2014 | 2.810 | 2.940 | 2.810 | 2.900 | 119,194 | +0.07(+2.47%) |
Jul 01, 2014 | 2.830 | 2.940 | 2.800 | 2.830 | 204,399 | +0.03(+1.07%) |
Jun 30, 2014 | 2.730 | 2.830 | 2.660 | 2.800 | 261,215 | +0.05(+1.82%) |
Jun 27, 2014 | 2.700 | 2.770 | 2.550 | 2.750 | 501,806 | +0.02(+0.73%) |
Jun 26, 2014 | 2.880 | 2.930 | 2.700 | 2.730 | 215,730 | -0.14(-4.88%) |
Jun 25, 2014 | 2.750 | 2.880 | 2.710 | 2.870 | 175,070 | +0.09(+3.24%) |
Jun 24, 2014 | 2.860 | 2.970 | 2.730 | 2.780 | 478,370 | -0.13(-4.47%) |
Jun 23, 2014 | 2.560 | 2.940 | 2.500 | 2.910 | 591,118 | +0.35(+13.67%) |
Jun 20, 2014 | 2.530 | 2.590 | 2.440 | 2.560 | 592,328 | +0.06(+2.40%) |
Jun 19, 2014 | 2.500 | 2.540 | 2.420 | 2.500 | 203,187 | +0.02(+0.81%) |
Jun 18, 2014 | 2.500 | 2.520 | 2.300 | 2.480 | 392,008 | -0.01(-0.40%) |
Jun 17, 2014 | 2.340 | 2.510 | 2.250 | 2.490 | 365,331 | +0.21(+9.21%) |
Jun 16, 2014 | 2.440 | 2.448 | 2.230 | 2.280 | 449,841 | -0.17(-6.94%) |
Jun 13, 2014 | 2.570 | 2.700 | 2.380 | 2.450 | 392,568 | -0.13(-5.04%) |
Jun 12, 2014 | 2.290 | 2.680 | 2.250 | 2.580 | 645,241 | +0.29(+12.66%) |
Jun 11, 2014 | 2.300 | 2.330 | 2.220 | 2.290 | 260,654 | -0.03(-1.29%) |
Jun 10, 2014 | 2.330 | 2.340 | 2.310 | 2.320 | 163,925 | +0.04(+1.75%) |
Jun 06, 2014 | 2.370 | 2.390 | 2.250 | 2.280 | 308,143 | -0.06(-2.56%) |
Jun 05, 2014 | 2.220 | 2.380 | 2.170 | 2.340 | 779,740 | +0.14(+6.36%) |
Jun 04, 2014 | 2.190 | 2.230 | 2.150 | 2.200 | 257,215 | -0.01(-0.45%) |
Jun 03, 2014 | 2.120 | 2.230 | 2.080 | 2.210 | 503,048 | +0.07(+3.27%) |
Jun 02, 2014 | 2.240 | 2.250 | 2.100 | 2.140 | 382,808 | -0.12(-5.31%) |
May 30, 2014 | 2.260 | 2.300 | 2.180 | 2.260 | 554,501 | +0.01(+0.44%) |
May 29, 2014 | 2.240 | 2.260 | 2.100 | 2.250 | 742,652 | +0.02(+0.90%) |
May 28, 2014 | 1.970 | 2.270 | 1.920 | 2.230 | 1,346,711 | +0.27(+13.78%) |
May 27, 2014 | 1.880 | 1.990 | 1.870 | 1.960 | 545,991 | +0.08(+4.26%) |
May 23, 2014 | 1.890 | 1.880 | 1.880 | 1.880 | 510,400 | -0.04(-2.08%) |
May 22, 2014 | 1.930 | 2.020 | 1.880 | 1.920 | 601,371 | -0.02(-1.03%) |
May 21, 2014 | 1.950 | 1.970 | 1.920 | 1.940 | 364,363 | +0.00(+0.00%) |
May 20, 2014 | 1.920 | 2.000 | 1.870 | 1.940 | 710,159 | +0.00(+0.00%) |
May 19, 2014 | 1.990 | 2.000 | 1.910 | 1.940 | 467,654 | -0.06(-3.00%) |
May 16, 2014 | 1.910 | 2.000 | 1.910 | 2.000 | 868,880 | +0.08(+4.17%) |
May 15, 2014 | 1.930 | 1.950 | 1.840 | 1.920 | 348,270 | -0.02(-1.03%) |
May 14, 2014 | 1.850 | 1.970 | 1.840 | 1.940 | 471,935 | +0.09(+4.86%) |
May 13, 2014 | 2.000 | 2.050 | 1.820 | 1.850 | 993,611 | +0.00(+0.00%) |
May 12, 2014 | 1.850 | 1.910 | 1.750 | 1.850 | 593,092 | +0.01(+0.54%) |
May 09, 2014 | 1.720 | 1.930 | 1.690 | 1.840 | 1,581,665 | +0.10(+5.75%) |
May 08, 2014 | 1.970 | 2.000 | 1.730 | 1.740 | 1,939,899 | -0.25(-12.56%) |
May 07, 2014 | 2.000 | 2.160 | 1.910 | 1.990 | 4,646,046 | -2.03(-50.50%) |
May 06, 2014 | 4.140 | 4.150 | 3.980 | 4.020 | 655,600 | -0.13(-3.13%) |
May 05, 2014 | 3.930 | 4.150 | 3.800 | 4.150 | 334,033 | +0.20(+5.06%) |
May 02, 2014 | 4.040 | 4.130 | 3.950 | 3.950 | 719,695 | -0.15(-3.66%) |