Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.000 | 2.050 | 1.950 | 2.040 | 1,584,458 | +0.07(+3.55%) |
Jul 30, 2014 | 1.990 | 2.000 | 1.930 | 1.970 | 1,554,375 | +0.01(+0.51%) |
Jul 29, 2014 | 1.990 | 2.060 | 1.940 | 1.960 | 2,241,237 | -0.01(-0.51%) |
Jul 28, 2014 | 2.070 | 2.080 | 1.870 | 1.970 | 2,693,100 | -0.08(-3.90%) |
Jul 25, 2014 | 2.100 | 2.120 | 2.000 | 2.050 | 2,518,024 | -0.05(-2.38%) |
Jul 24, 2014 | 2.210 | 2.230 | 2.070 | 2.100 | 1,760,609 | -0.08(-3.67%) |
Jul 23, 2014 | 2.210 | 2.260 | 2.170 | 2.180 | 1,806,748 | -0.03(-1.36%) |
Jul 22, 2014 | 2.260 | 2.290 | 2.200 | 2.210 | 488,938 | -0.02(-0.90%) |
Jul 21, 2014 | 2.300 | 2.300 | 2.230 | 2.230 | 853,139 | -0.06(-2.62%) |
Jul 18, 2014 | 2.220 | 2.330 | 2.200 | 2.290 | 1,147,000 | +0.10(+4.57%) |
Jul 17, 2014 | 2.230 | 2.330 | 2.150 | 2.190 | 2,169,394 | -0.07(-3.10%) |
Jul 16, 2014 | 2.430 | 2.448 | 2.040 | 2.260 | 3,781,588 | -0.18(-7.38%) |
Jul 15, 2014 | 2.490 | 2.570 | 2.430 | 2.440 | 1,336,490 | -0.06(-2.40%) |
Jul 14, 2014 | 2.550 | 2.550 | 2.400 | 2.500 | 2,100,530 | -0.04(-1.57%) |
Jul 11, 2014 | 2.610 | 2.640 | 2.520 | 2.540 | 1,270,120 | -0.07(-2.68%) |
Jul 10, 2014 | 2.620 | 2.660 | 2.540 | 2.610 | 1,212,669 | -0.06(-2.25%) |
Jul 09, 2014 | 2.650 | 2.710 | 2.640 | 2.670 | 1,044,061 | +0.03(+1.14%) |
Jul 08, 2014 | 2.630 | 2.670 | 2.510 | 2.640 | 1,672,973 | +0.00(+0.00%) |
Jul 07, 2014 | 2.850 | 2.870 | 2.620 | 2.640 | 1,623,846 | -0.20(-7.04%) |
Jul 03, 2014 | 2.850 | 2.840 | 2.840 | 2.840 | 473,900 | -0.01(-0.35%) |
Jul 02, 2014 | 2.830 | 2.870 | 2.750 | 2.850 | 1,523,327 | +0.14(+5.17%) |
Jul 01, 2014 | 2.660 | 2.730 | 2.620 | 2.710 | 1,952,730 | +0.04(+1.50%) |
Jun 30, 2014 | 2.720 | 2.738 | 2.590 | 2.670 | 2,253,019 | -0.05(-1.84%) |
Jun 27, 2014 | 2.700 | 2.760 | 2.700 | 2.720 | 1,961,727 | +0.01(+0.37%) |
Jun 26, 2014 | 2.700 | 2.760 | 2.690 | 2.710 | 1,591,188 | -0.01(-0.37%) |
Jun 25, 2014 | 2.740 | 2.820 | 2.700 | 2.720 | 2,156,719 | -0.03(-1.27%) |
Jun 24, 2014 | 2.990 | 2.990 | 2.700 | 2.755 | 3,278,564 | -0.25(-8.47%) |
Jun 23, 2014 | 3.050 | 3.060 | 3.000 | 3.010 | 536,454 | -0.03(-0.99%) |
Jun 20, 2014 | 3.090 | 3.090 | 3.010 | 3.040 | 816,454 | -0.02(-0.65%) |
Jun 19, 2014 | 3.110 | 3.170 | 3.020 | 3.060 | 918,379 | -0.05(-1.61%) |
Jun 18, 2014 | 3.140 | 3.150 | 3.050 | 3.110 | 533,682 | -0.05(-1.58%) |
Jun 17, 2014 | 3.110 | 3.160 | 3.050 | 3.160 | 630,249 | +0.07(+2.27%) |
Jun 16, 2014 | 3.040 | 3.200 | 3.030 | 3.090 | 639,630 | +0.02(+0.65%) |
Jun 13, 2014 | 3.130 | 3.130 | 3.020 | 3.070 | 726,037 | -0.03(-0.97%) |
Jun 12, 2014 | 3.160 | 3.160 | 3.070 | 3.100 | 637,910 | -0.05(-1.59%) |
Jun 11, 2014 | 3.060 | 3.180 | 3.043 | 3.150 | 1,286,498 | +0.10(+3.28%) |
Jun 10, 2014 | 3.060 | 3.100 | 3.010 | 3.050 | 755,084 | -0.02(-0.65%) |
Jun 06, 2014 | 2.960 | 3.100 | 2.930 | 3.070 | 963,436 | +0.16(+5.50%) |
Jun 05, 2014 | 2.850 | 3.000 | 2.830 | 2.910 | 903,098 | +0.06(+2.11%) |
Jun 04, 2014 | 2.900 | 2.900 | 2.810 | 2.850 | 642,641 | -0.04(-1.38%) |
Jun 03, 2014 | 2.870 | 2.970 | 2.750 | 2.890 | 1,083,791 | +0.02(+0.70%) |
Jun 02, 2014 | 2.940 | 2.970 | 2.820 | 2.870 | 995,223 | -0.08(-2.71%) |
May 30, 2014 | 3.100 | 3.120 | 2.950 | 2.950 | 1,142,291 | -0.14(-4.53%) |
May 29, 2014 | 3.140 | 3.170 | 3.060 | 3.090 | 812,235 | -0.05(-1.59%) |
May 28, 2014 | 3.100 | 3.200 | 3.060 | 3.140 | 830,483 | +0.04(+1.29%) |
May 27, 2014 | 3.010 | 3.135 | 2.900 | 3.100 | 972,458 | +0.10(+3.33%) |
May 23, 2014 | 3.020 | 3.000 | 3.000 | 3.000 | 634,200 | +0.00(+0.17%) |
May 22, 2014 | 3.000 | 3.010 | 2.910 | 2.995 | 528,689 | +0.02(+0.84%) |
May 21, 2014 | 2.950 | 3.000 | 2.900 | 2.970 | 842,088 | +0.04(+1.37%) |
May 20, 2014 | 2.880 | 2.950 | 2.830 | 2.930 | 1,224,866 | +0.08(+2.63%) |
May 19, 2014 | 2.920 | 2.930 | 2.830 | 2.855 | 1,136,772 | -0.08(-2.56%) |
May 16, 2014 | 2.870 | 2.930 | 2.800 | 2.930 | 776,918 | +0.05(+1.74%) |
May 15, 2014 | 2.920 | 2.950 | 2.830 | 2.880 | 776,810 | -0.06(-2.04%) |
May 14, 2014 | 3.090 | 3.120 | 2.940 | 2.940 | 1,197,163 | -0.16(-5.16%) |
May 13, 2014 | 3.150 | 3.170 | 3.080 | 3.100 | 1,183,635 | -0.05(-1.59%) |
May 12, 2014 | 3.070 | 3.150 | 2.980 | 3.150 | 2,223,620 | +0.09(+2.94%) |
May 09, 2014 | 2.750 | 3.070 | 2.650 | 3.060 | 3,248,352 | +0.24(+8.51%) |
May 08, 2014 | 2.820 | 2.920 | 2.760 | 2.820 | 2,642,045 | +0.03(+1.08%) |
May 07, 2014 | 2.910 | 2.910 | 2.770 | 2.790 | 1,614,447 | -0.13(-4.45%) |
May 06, 2014 | 2.810 | 2.970 | 2.770 | 2.920 | 1,550,768 | +0.11(+3.91%) |
May 05, 2014 | 2.690 | 2.820 | 2.430 | 2.810 | 1,861,743 | +0.07(+2.55%) |
May 02, 2014 | 2.810 | 2.830 | 2.720 | 2.740 | 1,025,569 | -0.05(-1.79%) |