Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 2.176 | 2.123 | 2.123 | 2.123 | 1,575,426 | -0.04(-1.84%) |
Aug 28, 2014 | 2.220 | 2.229 | 2.163 | 2.163 | 1,141,406 | -0.06(-2.68%) |
Aug 27, 2014 | 2.229 | 2.236 | 2.203 | 2.223 | 403,640 | -0.00(-0.15%) |
Aug 26, 2014 | 2.157 | 2.263 | 2.157 | 2.226 | 1,049,676 | +0.06(+2.60%) |
Aug 25, 2014 | 2.233 | 2.259 | 2.153 | 2.170 | 1,389,792 | -0.05(-2.09%) |
Aug 22, 2014 | 2.127 | 2.243 | 2.127 | 2.216 | 1,811,698 | +0.10(+4.53%) |
Aug 21, 2014 | 2.054 | 2.140 | 2.031 | 2.120 | 2,236,006 | +0.05(+2.56%) |
Aug 20, 2014 | 2.127 | 2.128 | 1.988 | 2.067 | 4,467,220 | -0.07(-3.26%) |
Aug 19, 2014 | 2.163 | 2.170 | 2.140 | 2.137 | 3,021,782 | -0.05(-2.12%) |
Aug 18, 2014 | 2.316 | 2.335 | 2.170 | 2.183 | 2,992,987 | -0.14(-6.13%) |
Aug 15, 2014 | 2.355 | 2.365 | 2.289 | 2.326 | 1,898,930 | -0.05(-1.96%) |
Aug 14, 2014 | 2.392 | 2.412 | 2.369 | 2.372 | 1,156,110 | -0.01(-0.28%) |
Aug 13, 2014 | 2.392 | 2.432 | 2.372 | 2.379 | 2,396,679 | -0.06(-2.58%) |
Aug 12, 2014 | 2.471 | 2.511 | 2.438 | 2.442 | 2,365,104 | -0.06(-2.31%) |
Aug 11, 2014 | 2.505 | 2.521 | 2.459 | 2.499 | 2,837,537 | +0.01(+0.25%) |
Aug 08, 2014 | 2.512 | 2.512 | 2.484 | 2.493 | 1,485,093 | -0.02(-0.62%) |
Aug 07, 2014 | 2.505 | 2.515 | 2.480 | 2.508 | 1,918,830 | +0.01(+0.50%) |
Aug 06, 2014 | 2.521 | 2.546 | 2.459 | 2.496 | 1,501,875 | -0.01(-0.25%) |
Aug 05, 2014 | 2.490 | 2.580 | 2.477 | 2.502 | 2,070,151 | +0.02(+0.75%) |
Aug 04, 2014 | 2.490 | 2.512 | 2.462 | 2.484 | 1,492,570 | +0.01(+0.38%) |
Aug 01, 2014 | 2.527 | 2.564 | 2.434 | 2.474 | 2,412,572 | -0.08(-3.28%) |
Jul 31, 2014 | 2.558 | 2.589 | 2.546 | 2.558 | 1,218,020 | +0.00(+0.00%) |
Jul 30, 2014 | 2.589 | 2.596 | 2.555 | 2.558 | 745,298 | -0.01(-0.48%) |
Jul 29, 2014 | 2.568 | 2.580 | 2.555 | 2.571 | 497,385 | +0.02(+0.73%) |
Jul 28, 2014 | 2.571 | 2.586 | 2.549 | 2.552 | 927,793 | -0.03(-1.09%) |
Jul 25, 2014 | 2.617 | 2.617 | 2.561 | 2.580 | 1,188,710 | -0.04(-1.43%) |
Jul 24, 2014 | 2.608 | 2.617 | 2.599 | 2.617 | 465,373 | +0.00(+0.12%) |
Jul 23, 2014 | 2.614 | 2.614 | 2.599 | 2.614 | 542,288 | +0.01(+0.24%) |
Jul 22, 2014 | 2.596 | 2.611 | 2.583 | 2.608 | 474,620 | +0.01(+0.48%) |
Jul 21, 2014 | 2.599 | 2.602 | 2.583 | 2.596 | 710,841 | +0.00(+0.00%) |
Jul 18, 2014 | 2.593 | 2.599 | 2.577 | 2.596 | 488,976 | +0.01(+0.24%) |
Jul 17, 2014 | 2.583 | 2.599 | 2.568 | 2.589 | 598,035 | +0.02(+0.60%) |
Jul 16, 2014 | 2.561 | 2.574 | 2.546 | 2.574 | 481,814 | +0.02(+0.61%) |
Jul 15, 2014 | 2.568 | 2.568 | 2.531 | 2.558 | 714,825 | -0.01(-0.36%) |
Jul 14, 2014 | 2.540 | 2.568 | 2.540 | 2.568 | 533,899 | +0.03(+1.10%) |
Jul 11, 2014 | 2.533 | 2.568 | 2.524 | 2.540 | 441,123 | +0.01(+0.25%) |
Jul 10, 2014 | 2.571 | 2.574 | 2.493 | 2.533 | 788,935 | -0.04(-1.57%) |
Jul 09, 2014 | 2.564 | 2.593 | 2.561 | 2.574 | 1,003,397 | +0.01(+0.49%) |
Jul 08, 2014 | 2.552 | 2.564 | 2.536 | 2.561 | 667,593 | +0.01(+0.37%) |
Jul 07, 2014 | 2.536 | 2.552 | 2.530 | 2.552 | 500,392 | +0.02(+0.74%) |
Jul 03, 2014 | 2.533 | 2.533 | 2.533 | 2.533 | 292,071 | +0.00(+0.00%) |
Jul 02, 2014 | 2.505 | 2.536 | 2.493 | 2.533 | 735,720 | +0.03(+1.12%) |
Jul 01, 2014 | 2.499 | 2.527 | 2.499 | 2.505 | 616,842 | +0.01(+0.25%) |
Jun 30, 2014 | 2.502 | 2.502 | 2.487 | 2.499 | 516,336 | +0.00(+0.00%) |
Jun 27, 2014 | 2.502 | 2.505 | 2.490 | 2.499 | 498,898 | +0.00(+0.12%) |
Jun 26, 2014 | 2.452 | 2.499 | 2.452 | 2.496 | 599,047 | +0.04(+1.52%) |
Jun 25, 2014 | 2.490 | 2.499 | 2.452 | 2.459 | 626,211 | -0.03(-1.25%) |
Jun 24, 2014 | 2.490 | 2.505 | 2.471 | 2.490 | 698,670 | +0.01(+0.50%) |
Jun 23, 2014 | 2.440 | 2.490 | 2.431 | 2.477 | 758,829 | +0.05(+2.05%) |
Jun 20, 2014 | 2.443 | 2.459 | 2.428 | 2.428 | 621,327 | -0.02(-0.89%) |
Jun 19, 2014 | 2.459 | 2.473 | 2.434 | 2.449 | 596,512 | -0.02(-0.76%) |
Jun 18, 2014 | 2.496 | 2.496 | 2.428 | 2.468 | 752,422 | -0.01(-0.38%) |
Jun 17, 2014 | 2.518 | 2.518 | 2.477 | 2.477 | 698,066 | -0.04(-1.61%) |
Jun 16, 2014 | 2.459 | 2.530 | 2.434 | 2.518 | 1,040,338 | +0.07(+3.06%) |
Jun 13, 2014 | 2.428 | 2.456 | 2.421 | 2.443 | 861,144 | +0.02(+0.77%) |
Jun 12, 2014 | 2.403 | 2.424 | 2.396 | 2.424 | 661,979 | +0.03(+1.43%) |
Jun 11, 2014 | 2.393 | 2.406 | 2.381 | 2.390 | 481,557 | +0.01(+0.39%) |
Jun 10, 2014 | 2.387 | 2.412 | 2.381 | 2.381 | 544,768 | +0.01(+0.53%) |
Jun 06, 2014 | 2.415 | 2.421 | 2.359 | 2.368 | 858,615 | -0.04(-1.55%) |
Jun 05, 2014 | 2.406 | 2.415 | 2.390 | 2.406 | 426,298 | +0.02(+0.65%) |
Jun 04, 2014 | 2.384 | 2.414 | 2.384 | 2.390 | 533,217 | +0.01(+0.26%) |
Jun 03, 2014 | 2.390 | 2.406 | 2.384 | 2.384 | 488,391 | -0.01(-0.26%) |