Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 2.803 | 2.830 | 2.830 | 2.830 | 17,135 | +0.03(+0.98%) |
Aug 28, 2014 | 2.803 | 2.817 | 2.803 | 2.803 | 10,281 | -0.04(-1.45%) |
Aug 27, 2014 | 2.817 | 2.844 | 2.813 | 2.844 | 4,946 | +0.04(+1.40%) |
Aug 26, 2014 | 2.810 | 2.827 | 2.805 | 2.805 | 17,341 | -0.02(-0.78%) |
Aug 25, 2014 | 2.806 | 2.827 | 2.806 | 2.827 | 21,610 | +0.02(+0.74%) |
Aug 22, 2014 | 2.792 | 2.803 | 2.803 | 2.806 | 10,287 | +0.00(+0.12%) |
Aug 21, 2014 | 2.779 | 2.799 | 2.779 | 2.803 | 14,164 | +0.01(+0.25%) |
Aug 20, 2014 | 2.775 | 2.806 | 2.775 | 2.796 | 33,849 | -0.01(-0.32%) |
Aug 19, 2014 | 2.817 | 2.817 | 2.817 | 2.805 | 51,734 | +0.01(+0.20%) |
Aug 18, 2014 | 2.782 | 2.799 | 2.782 | 2.799 | 15,427 | +0.03(+0.99%) |
Aug 15, 2014 | 2.765 | 2.789 | 2.755 | 2.772 | 31,046 | -0.00(-0.12%) |
Aug 14, 2014 | 2.761 | 2.782 | 2.761 | 2.775 | 125,898 | +0.02(+0.88%) |
Aug 13, 2014 | 2.765 | 2.751 | 2.751 | 2.751 | 10,185 | +0.00(+0.00%) |
Aug 12, 2014 | 2.761 | 2.761 | 2.744 | 2.751 | 7,551 | -0.00(-0.10%) |
Aug 11, 2014 | 2.765 | 2.765 | 2.744 | 2.754 | 9,012 | -0.01(-0.27%) |
Aug 08, 2014 | 2.744 | 2.765 | 2.744 | 2.761 | 18,198 | +0.01(+0.50%) |
Aug 07, 2014 | 2.751 | 2.752 | 2.748 | 2.748 | 16,461 | -0.00(-0.07%) |
Aug 06, 2014 | 2.755 | 2.755 | 2.744 | 2.750 | 13,229 | -0.04(-1.29%) |
Aug 05, 2014 | 2.761 | 2.786 | 2.758 | 2.786 | 7,748 | +0.02(+0.87%) |
Aug 04, 2014 | 2.758 | 2.761 | 2.758 | 2.761 | 7,066 | +0.00(+0.00%) |
Aug 01, 2014 | 2.768 | 2.768 | 2.758 | 2.761 | 21,178 | -0.01(-0.25%) |
Jul 31, 2014 | 2.796 | 2.796 | 2.765 | 2.768 | 52,370 | -0.04(-1.41%) |
Jul 30, 2014 | 2.804 | 2.808 | 2.799 | 2.808 | 13,310 | +0.00(+0.13%) |
Jul 29, 2014 | 2.813 | 2.813 | 2.796 | 2.804 | 17,591 | +0.01(+0.18%) |
Jul 28, 2014 | 2.796 | 2.834 | 2.796 | 2.799 | 34,822 | -0.02(-0.85%) |
Jul 25, 2014 | 2.830 | 2.830 | 2.803 | 2.823 | 9,706 | -0.00(-0.17%) |
Jul 24, 2014 | 2.810 | 2.828 | 2.799 | 2.828 | 8,977 | +0.02(+0.66%) |
Jul 23, 2014 | 2.816 | 2.816 | 2.810 | 2.810 | 13,705 | -0.00(-0.12%) |
Jul 22, 2014 | 2.810 | 2.816 | 2.810 | 2.813 | 9,828 | +0.02(+0.74%) |
Jul 21, 2014 | 2.823 | 2.823 | 2.792 | 2.792 | 4,652 | -0.01(-0.49%) |
Jul 18, 2014 | 2.792 | 2.820 | 2.792 | 2.806 | 6,319 | +0.00(+0.12%) |
Jul 17, 2014 | 2.803 | 2.803 | 2.799 | 2.803 | 11,193 | -0.00(-0.12%) |
Jul 16, 2014 | 2.803 | 2.811 | 2.799 | 2.806 | 16,978 | +0.00(+0.12%) |
Jul 15, 2014 | 2.807 | 2.810 | 2.803 | 2.803 | 7,983 | -0.01(-0.24%) |
Jul 14, 2014 | 2.810 | 2.810 | 2.796 | 2.810 | 11,143 | +0.01(+0.49%) |
Jul 11, 2014 | 2.792 | 2.796 | 2.786 | 2.796 | 14,672 | +0.01(+0.37%) |
Jul 10, 2014 | 2.782 | 2.789 | 2.761 | 2.786 | 45,916 | -0.01(-0.25%) |
Jul 09, 2014 | 2.803 | 2.803 | 2.782 | 2.792 | 17,335 | +0.00(+0.00%) |
Jul 08, 2014 | 2.841 | 2.841 | 2.761 | 2.792 | 65,549 | -0.04(-1.34%) |
Jul 07, 2014 | 2.820 | 2.830 | 2.813 | 2.830 | 30,410 | +0.01(+0.24%) |
Jul 03, 2014 | 2.817 | 2.823 | 2.823 | 2.823 | 16,844 | +0.01(+0.37%) |
Jul 02, 2014 | 2.820 | 2.834 | 2.786 | 2.813 | 29,339 | -0.02(-0.85%) |
Jul 01, 2014 | 2.834 | 2.837 | 2.830 | 2.837 | 6,772 | +0.03(+1.10%) |
Jun 30, 2014 | 2.807 | 2.817 | 2.806 | 2.806 | 4,722 | +0.00(+0.00%) |
Jun 27, 2014 | 2.776 | 2.806 | 2.776 | 2.806 | 46,840 | +0.02(+0.74%) |
Jun 26, 2014 | 2.789 | 2.796 | 2.775 | 2.786 | 22,760 | -0.01(-0.49%) |
Jun 25, 2014 | 2.775 | 2.799 | 2.775 | 2.799 | 18,593 | +0.01(+0.37%) |
Jun 24, 2014 | 2.789 | 2.812 | 2.789 | 2.789 | 49,860 | -0.02(-0.61%) |
Jun 23, 2014 | 2.806 | 2.817 | 2.786 | 2.806 | 36,942 | +0.01(+0.49%) |
Jun 20, 2014 | 2.766 | 2.806 | 2.766 | 2.792 | 21,186 | +0.00(+0.00%) |
Jun 19, 2014 | 2.772 | 2.796 | 2.762 | 2.792 | 78,476 | +0.01(+0.25%) |
Jun 18, 2014 | 2.796 | 2.796 | 2.769 | 2.786 | 51,083 | +0.00(+0.00%) |
Jun 17, 2014 | 2.775 | 2.789 | 2.774 | 2.786 | 9,168 | +0.01(+0.37%) |
Jun 16, 2014 | 2.772 | 2.775 | 2.772 | 2.775 | 35,475 | +0.01(+0.25%) |
Jun 13, 2014 | 2.799 | 2.799 | 2.768 | 2.768 | 10,353 | -0.01(-0.31%) |
Jun 12, 2014 | 2.775 | 2.792 | 2.758 | 2.777 | 71,916 | -0.04(-1.41%) |
Jun 11, 2014 | 2.796 | 2.817 | 2.755 | 2.817 | 125,758 | +0.01(+0.49%) |
Jun 10, 2014 | 2.796 | 2.827 | 2.789 | 2.803 | 61,425 | -0.01(-0.31%) |
Jun 06, 2014 | 2.806 | 2.830 | 2.806 | 2.811 | 72,560 | +0.01(+0.18%) |
Jun 05, 2014 | 2.813 | 2.813 | 2.796 | 2.806 | 52,396 | -0.01(-0.24%) |
Jun 04, 2014 | 2.820 | 2.830 | 2.810 | 2.813 | 34,110 | -0.02(-0.73%) |
Jun 03, 2014 | 2.851 | 2.854 | 2.813 | 2.834 | 50,354 | +0.01(+0.24%) |