Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.800 | 2.800 | 2.769 | 2.772 | 52,291 | -0.04(-1.41%) |
Jul 30, 2014 | 2.808 | 2.812 | 2.804 | 2.812 | 13,290 | +0.00(+0.13%) |
Jul 29, 2014 | 2.817 | 2.817 | 2.800 | 2.809 | 17,564 | +0.01(+0.18%) |
Jul 28, 2014 | 2.800 | 2.838 | 2.800 | 2.804 | 34,770 | -0.02(-0.85%) |
Jul 25, 2014 | 2.835 | 2.835 | 2.807 | 2.828 | 9,691 | -0.00(-0.17%) |
Jul 24, 2014 | 2.814 | 2.832 | 2.804 | 2.832 | 8,963 | +0.02(+0.66%) |
Jul 23, 2014 | 2.820 | 2.820 | 2.814 | 2.814 | 13,684 | -0.00(-0.12%) |
Jul 22, 2014 | 2.814 | 2.820 | 2.814 | 2.817 | 9,813 | +0.02(+0.74%) |
Jul 21, 2014 | 2.828 | 2.828 | 2.797 | 2.797 | 4,645 | -0.01(-0.49%) |
Jul 18, 2014 | 2.797 | 2.824 | 2.797 | 2.810 | 6,310 | +0.00(+0.12%) |
Jul 17, 2014 | 2.807 | 2.807 | 2.804 | 2.807 | 11,176 | -0.00(-0.12%) |
Jul 16, 2014 | 2.807 | 2.815 | 2.804 | 2.810 | 16,952 | +0.00(+0.12%) |
Jul 15, 2014 | 2.812 | 2.814 | 2.807 | 2.807 | 7,971 | -0.01(-0.24%) |
Jul 14, 2014 | 2.814 | 2.814 | 2.800 | 2.814 | 11,126 | +0.01(+0.49%) |
Jul 11, 2014 | 2.797 | 2.800 | 2.790 | 2.800 | 14,650 | +0.01(+0.37%) |
Jul 10, 2014 | 2.786 | 2.793 | 2.765 | 2.790 | 45,847 | -0.01(-0.25%) |
Jul 09, 2014 | 2.807 | 2.807 | 2.786 | 2.797 | 17,309 | +0.00(+0.00%) |
Jul 08, 2014 | 2.845 | 2.845 | 2.766 | 2.797 | 65,451 | -0.04(-1.34%) |
Jul 07, 2014 | 2.824 | 2.835 | 2.817 | 2.835 | 30,365 | +0.01(+0.24%) |
Jul 03, 2014 | 2.821 | 2.828 | 2.828 | 2.828 | 16,819 | +0.01(+0.37%) |
Jul 02, 2014 | 2.824 | 2.838 | 2.790 | 2.817 | 29,294 | -0.02(-0.85%) |
Jul 01, 2014 | 2.838 | 2.841 | 2.835 | 2.841 | 6,762 | +0.03(+1.10%) |
Jun 30, 2014 | 2.811 | 2.821 | 2.810 | 2.810 | 4,715 | +0.00(+0.00%) |
Jun 27, 2014 | 2.780 | 2.810 | 2.780 | 2.810 | 46,769 | +0.02(+0.74%) |
Jun 26, 2014 | 2.793 | 2.800 | 2.779 | 2.790 | 22,726 | -0.01(-0.49%) |
Jun 25, 2014 | 2.779 | 2.804 | 2.779 | 2.804 | 18,565 | +0.01(+0.37%) |
Jun 24, 2014 | 2.793 | 2.817 | 2.793 | 2.793 | 49,785 | -0.02(-0.61%) |
Jun 23, 2014 | 2.810 | 2.821 | 2.790 | 2.810 | 36,886 | +0.01(+0.49%) |
Jun 20, 2014 | 2.770 | 2.810 | 2.770 | 2.797 | 21,154 | +0.00(+0.00%) |
Jun 19, 2014 | 2.776 | 2.800 | 2.767 | 2.797 | 78,358 | +0.01(+0.25%) |
Jun 18, 2014 | 2.800 | 2.800 | 2.774 | 2.790 | 51,006 | +0.00(+0.00%) |
Jun 17, 2014 | 2.779 | 2.793 | 2.779 | 2.790 | 9,155 | +0.01(+0.37%) |
Jun 16, 2014 | 2.776 | 2.779 | 2.776 | 2.779 | 35,422 | +0.01(+0.25%) |
Jun 13, 2014 | 2.804 | 2.804 | 2.772 | 2.772 | 10,338 | -0.01(-0.31%) |
Jun 12, 2014 | 2.779 | 2.797 | 2.762 | 2.781 | 71,807 | -0.04(-1.41%) |
Jun 11, 2014 | 2.800 | 2.821 | 2.759 | 2.821 | 125,569 | +0.01(+0.49%) |
Jun 10, 2014 | 2.800 | 2.831 | 2.793 | 2.807 | 61,333 | -0.01(-0.31%) |
Jun 06, 2014 | 2.810 | 2.835 | 2.810 | 2.816 | 72,451 | +0.01(+0.18%) |
Jun 05, 2014 | 2.817 | 2.818 | 2.800 | 2.810 | 52,317 | -0.01(-0.24%) |
Jun 04, 2014 | 2.824 | 2.835 | 2.814 | 2.817 | 34,059 | -0.02(-0.73%) |
Jun 03, 2014 | 2.855 | 2.859 | 2.817 | 2.838 | 50,278 | +0.01(+0.24%) |
Jun 02, 2014 | 2.831 | 2.852 | 2.828 | 2.831 | 18,716 | -0.03(-0.96%) |
May 30, 2014 | 2.831 | 2.859 | 2.831 | 2.859 | 12,350 | +0.01(+0.48%) |
May 29, 2014 | 2.820 | 2.852 | 2.814 | 2.845 | 15,662 | +0.02(+0.65%) |
May 28, 2014 | 2.829 | 2.859 | 2.807 | 2.826 | 22,117 | +0.00(+0.08%) |
May 27, 2014 | 2.821 | 2.876 | 2.821 | 2.824 | 1,957 | -0.04(-1.43%) |
May 23, 2014 | 2.866 | 2.865 | 2.865 | 2.865 | 289 | +0.07(+2.66%) |
May 22, 2014 | 2.793 | 2.793 | 2.791 | 2.791 | 2,174 | +0.00(+0.17%) |
May 21, 2014 | 2.776 | 2.786 | 2.776 | 2.786 | 695 | +0.03(+1.00%) |
May 20, 2014 | 2.790 | 2.790 | 2.759 | 2.759 | 5,991 | -0.00(-0.00%) |
May 16, 2014 | 2.759 | 2.759 | 2.759 | 2.759 | 260 | -0.00(-0.12%) |
May 15, 2014 | 2.776 | 2.788 | 2.759 | 2.762 | 10,723 | -0.03(-0.99%) |
May 14, 2014 | 2.807 | 2.807 | 2.790 | 2.790 | 12,191 | -0.02(-0.74%) |
May 13, 2014 | 2.810 | 2.862 | 2.810 | 2.810 | 23,776 | -0.00(-0.12%) |
May 12, 2014 | 2.804 | 2.814 | 2.800 | 2.814 | 16,268 | +0.03(+0.99%) |
May 09, 2014 | 2.807 | 2.807 | 2.786 | 2.786 | 4,970 | +0.02(+0.62%) |
May 08, 2014 | 2.793 | 2.793 | 2.769 | 2.769 | 6,632 | -0.02(-0.74%) |
May 07, 2014 | 2.776 | 2.790 | 2.776 | 2.790 | 1,351 | -0.02(-0.60%) |
May 06, 2014 | 2.807 | 2.807 | 2.807 | 2.807 | 289 | +0.03(+0.98%) |
May 05, 2014 | 2.779 | 2.779 | 2.779 | 2.779 | 1,780 | -0.01(-0.49%) |
May 02, 2014 | 2.793 | 2.793 | 2.793 | 2.793 | 3,247 | -0.01(-0.25%) |