Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.831 | 2.876 | 2.782 | 2.872 | 4,242 | -0.02(-0.56%) |
Jul 30, 2014 | 2.920 | 2.921 | 2.815 | 2.889 | 25,709 | -0.03(-1.09%) |
Jul 29, 2014 | 2.848 | 2.921 | 2.782 | 2.920 | 3,536 | +0.06(+2.26%) |
Jul 28, 2014 | 2.889 | 2.889 | 2.774 | 2.856 | 31,537 | -0.09(-3.05%) |
Jul 25, 2014 | 2.766 | 2.946 | 2.766 | 2.946 | 27,852 | +0.15(+5.25%) |
Jul 24, 2014 | 2.880 | 2.946 | 2.782 | 2.799 | 13,030 | -0.13(-4.46%) |
Jul 23, 2014 | 2.815 | 3.011 | 2.782 | 2.929 | 37,606 | +0.13(+4.66%) |
Jul 22, 2014 | 2.742 | 2.848 | 2.742 | 2.799 | 53,310 | +0.03(+1.18%) |
Jul 21, 2014 | 2.774 | 2.836 | 2.739 | 2.766 | 149,014 | -0.05(-1.74%) |
Jul 18, 2014 | 2.823 | 2.962 | 2.807 | 2.815 | 33,581 | -0.04(-1.43%) |
Jul 17, 2014 | 3.011 | 3.011 | 2.823 | 2.856 | 48,393 | -0.16(-5.41%) |
Jul 16, 2014 | 3.011 | 3.027 | 2.962 | 3.019 | 21,484 | +0.00(+0.00%) |
Jul 15, 2014 | 3.125 | 3.142 | 2.966 | 3.019 | 58,264 | -0.07(-2.12%) |
Jul 14, 2014 | 3.003 | 3.084 | 2.946 | 3.084 | 36,977 | +0.03(+1.07%) |
Jul 11, 2014 | 3.109 | 3.142 | 2.962 | 3.052 | 53,245 | -0.06(-1.84%) |
Jul 10, 2014 | 3.019 | 3.109 | 2.938 | 3.109 | 80,244 | +0.13(+4.24%) |
Jul 09, 2014 | 2.811 | 3.015 | 2.692 | 2.982 | 78,571 | +0.11(+3.98%) |
Jul 08, 2014 | 2.738 | 2.917 | 2.681 | 2.868 | 34,821 | +0.07(+2.33%) |
Jul 07, 2014 | 2.803 | 2.844 | 2.762 | 2.803 | 8,463 | -0.05(-1.71%) |
Jul 03, 2014 | 2.754 | 2.852 | 2.852 | 2.852 | 2,208 | +0.04(+1.27%) |
Jul 02, 2014 | 2.819 | 2.844 | 2.779 | 2.816 | 26,263 | -0.00(-0.12%) |
Jul 01, 2014 | 2.893 | 2.893 | 2.811 | 2.819 | 28,698 | -0.05(-1.70%) |
Jun 30, 2014 | 2.925 | 2.925 | 2.779 | 2.868 | 13,086 | -0.07(-2.22%) |
Jun 27, 2014 | 2.868 | 2.934 | 2.754 | 2.934 | 60,362 | +0.08(+2.86%) |
Jun 26, 2014 | 2.754 | 2.868 | 2.738 | 2.852 | 9,574 | +0.03(+1.16%) |
Jun 25, 2014 | 2.730 | 2.852 | 2.730 | 2.819 | 3,058 | -0.03(-1.00%) |
Jun 24, 2014 | 2.819 | 2.901 | 2.811 | 2.848 | 16,135 | +0.00(+0.14%) |
Jun 23, 2014 | 2.868 | 2.885 | 2.762 | 2.844 | 43,662 | -0.01(-0.29%) |
Jun 20, 2014 | 2.852 | 2.852 | 2.713 | 2.852 | 13,335 | -0.03(-1.13%) |
Jun 19, 2014 | 2.730 | 2.900 | 2.730 | 2.885 | 139,612 | +0.17(+6.31%) |
Jun 18, 2014 | 2.771 | 2.771 | 2.689 | 2.713 | 28,658 | -0.05(-1.84%) |
Jun 17, 2014 | 2.705 | 2.787 | 2.705 | 2.764 | 9,942 | -0.02(-0.80%) |
Jun 16, 2014 | 2.746 | 2.811 | 2.697 | 2.787 | 13,565 | +0.00(+0.00%) |
Jun 13, 2014 | 2.748 | 2.803 | 2.606 | 2.787 | 60,045 | +0.07(+2.70%) |
Jun 12, 2014 | 2.771 | 2.771 | 2.697 | 2.713 | 13,669 | -0.07(-2.63%) |
Jun 11, 2014 | 2.730 | 2.811 | 2.730 | 2.787 | 13,961 | -0.02(-0.58%) |
Jun 10, 2014 | 2.762 | 2.852 | 2.738 | 2.803 | 27,978 | +0.03(+1.17%) |
Jun 06, 2014 | 2.705 | 2.771 | 2.705 | 2.771 | 1,500 | -0.01(-0.28%) |
Jun 05, 2014 | 2.811 | 2.819 | 2.738 | 2.779 | 8,207 | -0.04(-1.30%) |
Jun 04, 2014 | 2.775 | 2.815 | 2.775 | 2.815 | 2,378 | -0.02(-0.57%) |
Jun 03, 2014 | 2.787 | 2.848 | 2.710 | 2.832 | 9,448 | +0.07(+2.35%) |
Jun 02, 2014 | 2.734 | 2.872 | 2.734 | 2.767 | 45,822 | +0.03(+1.04%) |
May 30, 2014 | 2.693 | 2.775 | 2.693 | 2.738 | 4,201 | +0.01(+0.42%) |
May 29, 2014 | 2.758 | 2.791 | 2.710 | 2.727 | 12,053 | -0.06(-2.30%) |
May 28, 2014 | 2.807 | 2.832 | 2.742 | 2.791 | 4,767 | -0.04(-1.44%) |
May 27, 2014 | 2.775 | 2.848 | 2.758 | 2.832 | 12,555 | +0.01(+0.35%) |
May 23, 2014 | 2.823 | 2.822 | 2.822 | 2.822 | 2,580 | -0.07(-2.31%) |
May 22, 2014 | 2.891 | 2.891 | 2.889 | 2.889 | 861 | +0.00(+0.00%) |
May 21, 2014 | 2.864 | 2.905 | 2.758 | 2.889 | 47,992 | +0.03(+1.14%) |
May 20, 2014 | 2.784 | 2.880 | 2.784 | 2.856 | 6,878 | -0.07(-2.23%) |
May 19, 2014 | 2.864 | 2.929 | 2.750 | 2.921 | 47,198 | +0.05(+1.70%) |
May 16, 2014 | 2.872 | 2.929 | 2.872 | 2.872 | 42,816 | -0.08(-2.75%) |
May 15, 2014 | 2.994 | 2.994 | 2.881 | 2.954 | 45,556 | -0.07(-2.16%) |
May 14, 2014 | 2.823 | 3.092 | 2.762 | 3.019 | 93,350 | +0.22(+7.85%) |
May 13, 2014 | 2.758 | 2.832 | 2.718 | 2.799 | 58,469 | +0.04(+1.47%) |
May 12, 2014 | 2.921 | 2.921 | 2.662 | 2.758 | 82,569 | +0.02(+0.89%) |
May 09, 2014 | 2.710 | 2.767 | 2.653 | 2.734 | 10,025 | +0.00(+0.00%) |
May 08, 2014 | 2.726 | 2.767 | 2.693 | 2.734 | 10,594 | +0.01(+0.45%) |
May 07, 2014 | 2.706 | 2.909 | 2.658 | 2.722 | 37,259 | -0.12(-4.29%) |
May 06, 2014 | 2.836 | 2.909 | 2.836 | 2.844 | 13,110 | +0.04(+1.45%) |
May 05, 2014 | 2.827 | 2.916 | 2.706 | 2.803 | 5,347 | -0.05(-1.71%) |
May 02, 2014 | 2.836 | 2.966 | 2.836 | 2.852 | 5,026 | -0.10(-3.54%) |