Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2014 | 2.412 | 2.418 | 2.381 | 2.390 | 667,425 | -0.01(-0.26%) |
May 30, 2014 | 2.443 | 2.443 | 2.387 | 2.396 | 1,420,275 | -0.02(-1.03%) |
May 29, 2014 | 2.378 | 2.424 | 2.372 | 2.421 | 508,717 | +0.04(+1.70%) |
May 28, 2014 | 2.424 | 2.431 | 2.365 | 2.381 | 442,916 | -0.04(-1.54%) |
May 27, 2014 | 2.384 | 2.452 | 2.384 | 2.418 | 791,901 | +0.04(+1.70%) |
May 23, 2014 | 2.396 | 2.378 | 2.378 | 2.378 | 526,627 | -0.01(-0.52%) |
May 22, 2014 | 2.350 | 2.409 | 2.347 | 2.390 | 509,958 | +0.05(+1.99%) |
May 21, 2014 | 2.384 | 2.418 | 2.337 | 2.344 | 725,486 | -0.05(-2.21%) |
May 20, 2014 | 2.499 | 2.518 | 2.387 | 2.396 | 1,376,480 | -0.11(-4.23%) |
May 19, 2014 | 2.288 | 2.552 | 2.272 | 2.502 | 3,378,305 | +0.21(+9.39%) |
May 16, 2014 | 2.235 | 2.288 | 2.235 | 2.288 | 905,600 | +0.04(+1.66%) |
May 15, 2014 | 2.316 | 2.334 | 2.219 | 2.250 | 1,674,387 | -0.07(-2.82%) |
May 14, 2014 | 2.362 | 2.368 | 2.309 | 2.316 | 1,123,394 | -0.05(-2.11%) |
May 13, 2014 | 2.412 | 2.412 | 2.347 | 2.365 | 2,077,438 | -0.05(-2.20%) |
May 12, 2014 | 2.462 | 2.462 | 2.410 | 2.419 | 2,896,519 | -0.01(-0.48%) |
May 09, 2014 | 2.494 | 2.494 | 2.427 | 2.430 | 2,579,363 | -0.05(-1.88%) |
May 08, 2014 | 2.488 | 2.491 | 2.468 | 2.477 | 1,908,275 | +0.01(+0.59%) |
May 07, 2014 | 2.509 | 2.523 | 2.445 | 2.462 | 1,713,204 | -0.01(-0.47%) |
May 06, 2014 | 2.453 | 2.497 | 2.442 | 2.474 | 2,017,360 | +0.03(+1.19%) |
May 05, 2014 | 2.433 | 2.453 | 2.419 | 2.445 | 1,497,191 | +0.03(+1.08%) |
May 02, 2014 | 2.448 | 2.450 | 2.410 | 2.419 | 1,203,295 | -0.01(-0.48%) |