Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.769 | 2.780 | 2.730 | 2.760 | 20,735 | +0.01(+0.36%) |
Jul 30, 2014 | 2.790 | 2.810 | 2.640 | 2.750 | 69,800 | -0.05(-1.79%) |
Jul 29, 2014 | 2.920 | 2.920 | 2.790 | 2.800 | 30,855 | -0.04(-1.41%) |
Jul 28, 2014 | 2.750 | 2.870 | 2.750 | 2.840 | 29,336 | +0.05(+1.79%) |
Jul 25, 2014 | 2.840 | 2.950 | 2.650 | 2.790 | 65,395 | -0.05(-1.76%) |
Jul 24, 2014 | 2.790 | 2.920 | 2.780 | 2.840 | 24,020 | -0.02(-0.70%) |
Jul 23, 2014 | 2.830 | 2.940 | 2.800 | 2.860 | 62,717 | -0.07(-2.39%) |
Jul 22, 2014 | 3.000 | 3.000 | 2.820 | 2.930 | 68,985 | -0.04(-1.35%) |
Jul 21, 2014 | 2.960 | 3.150 | 2.940 | 2.970 | 95,422 | -0.06(-1.98%) |
Jul 18, 2014 | 2.910 | 3.240 | 2.850 | 3.030 | 140,601 | +0.27(+9.91%) |
Jul 17, 2014 | 2.750 | 2.840 | 2.650 | 2.757 | 74,855 | -0.02(-0.84%) |
Jul 16, 2014 | 2.918 | 2.950 | 2.780 | 2.780 | 6,506 | -0.08(-2.80%) |
Jul 15, 2014 | 2.830 | 2.990 | 2.680 | 2.860 | 37,059 | -0.08(-2.67%) |
Jul 14, 2014 | 2.870 | 2.939 | 2.800 | 2.939 | 23,446 | +0.07(+2.57%) |
Jul 11, 2014 | 2.859 | 2.900 | 2.740 | 2.865 | 33,611 | +0.13(+4.85%) |
Jul 10, 2014 | 2.870 | 2.950 | 2.650 | 2.732 | 23,774 | +0.09(+3.56%) |
Jul 09, 2014 | 2.540 | 2.900 | 2.500 | 2.639 | 57,485 | +0.10(+3.88%) |
Jul 08, 2014 | 2.500 | 2.649 | 2.360 | 2.540 | 32,297 | +0.02(+0.79%) |
Jul 07, 2014 | 2.389 | 2.550 | 2.330 | 2.520 | 3,734 | +0.03(+1.20%) |
Jul 03, 2014 | 2.470 | 2.490 | 2.490 | 2.490 | 18,600 | +0.10(+4.18%) |
Jul 02, 2014 | 2.200 | 2.490 | 2.160 | 2.390 | 16,819 | +0.23(+10.65%) |
Jul 01, 2014 | 2.150 | 2.250 | 2.150 | 2.160 | 6,363 | +0.01(+0.47%) |
Jun 30, 2014 | 1.980 | 2.250 | 1.950 | 2.150 | 40,021 | +0.19(+9.75%) |
Jun 27, 2014 | 2.070 | 2.110 | 1.920 | 1.959 | 37,518 | -0.15(-7.16%) |
Jun 26, 2014 | 2.110 | 2.130 | 2.110 | 2.110 | 3,923 | +0.00(+0.00%) |
Jun 25, 2014 | 2.160 | 2.160 | 2.110 | 2.110 | 3,189 | -0.04(-1.86%) |
Jun 24, 2014 | 2.190 | 2.250 | 2.150 | 2.150 | 19,995 | -0.04(-1.83%) |
Jun 23, 2014 | 2.200 | 2.220 | 2.090 | 2.190 | 28,601 | -0.07(-3.10%) |
Jun 20, 2014 | 2.240 | 2.340 | 2.180 | 2.260 | 10,234 | -0.03(-1.31%) |
Jun 19, 2014 | 2.280 | 2.300 | 2.190 | 2.290 | 5,571 | +0.07(+3.15%) |
Jun 18, 2014 | 2.300 | 2.300 | 2.140 | 2.220 | 4,633 | -0.13(-5.53%) |
Jun 17, 2014 | 2.290 | 2.380 | 2.170 | 2.350 | 4,084 | +0.10(+4.36%) |
Jun 16, 2014 | 2.280 | 2.330 | 2.150 | 2.252 | 22,886 | +0.02(+0.98%) |
Jun 13, 2014 | 2.160 | 2.360 | 2.160 | 2.230 | 10,592 | -0.11(-4.70%) |
Jun 12, 2014 | 2.390 | 2.400 | 2.250 | 2.340 | 8,009 | -0.01(-0.43%) |
Jun 11, 2014 | 2.160 | 2.400 | 2.150 | 2.350 | 28,865 | +0.20(+9.30%) |
Jun 10, 2014 | 2.140 | 2.150 | 2.110 | 2.150 | 13,805 | -0.18(-7.73%) |
Jun 06, 2014 | 2.210 | 2.330 | 2.210 | 2.330 | 2,885 | +0.04(+1.75%) |
Jun 05, 2014 | 2.220 | 2.300 | 2.210 | 2.290 | 4,319 | +0.02(+0.66%) |
Jun 03, 2014 | 2.275 | 2.275 | 2.275 | 2.275 | 7 | +0.01(+0.64%) |
May 30, 2014 | 2.260 | 2.260 | 2.260 | 2.260 | 54 | +0.11(+5.14%) |
May 29, 2014 | 2.100 | 2.160 | 2.060 | 2.150 | 10,720 | +0.10(+4.84%) |
May 28, 2014 | 2.130 | 2.150 | 2.000 | 2.051 | 10,701 | -0.02(-1.19%) |
May 27, 2014 | 1.900 | 2.140 | 1.900 | 2.076 | 16,129 | +0.16(+8.50%) |
May 23, 2014 | 1.870 | 1.913 | 1.913 | 1.913 | 4,000 | +0.04(+2.30%) |
May 21, 2014 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | +0.02(+1.08%) |
May 20, 2014 | 1.900 | 1.900 | 1.850 | 1.850 | 1,300 | -0.05(-2.63%) |
May 19, 2014 | 1.810 | 1.930 | 1.750 | 1.900 | 19,328 | +0.04(+2.15%) |
May 16, 2014 | 1.950 | 1.955 | 1.830 | 1.860 | 9,039 | -0.07(-3.63%) |
May 15, 2014 | 2.040 | 2.040 | 1.910 | 1.930 | 36,844 | -0.17(-8.10%) |
May 14, 2014 | 2.210 | 2.230 | 2.090 | 2.100 | 18,036 | -0.16(-7.08%) |
May 13, 2014 | 2.300 | 2.330 | 2.230 | 2.260 | 12,512 | -0.09(-3.83%) |
May 12, 2014 | 2.420 | 2.470 | 2.350 | 2.350 | 6,118 | -0.08(-3.29%) |
May 09, 2014 | 2.260 | 2.440 | 2.260 | 2.430 | 6,194 | +0.05(+2.10%) |
May 08, 2014 | 2.460 | 2.570 | 2.300 | 2.380 | 30,544 | -0.08(-3.25%) |
May 07, 2014 | 2.550 | 2.590 | 2.440 | 2.460 | 15,294 | +0.02(+0.82%) |
May 06, 2014 | 2.450 | 2.600 | 2.420 | 2.440 | 11,405 | -0.04(-1.61%) |
May 05, 2014 | 2.430 | 2.600 | 2.410 | 2.480 | 24,223 | -0.09(-3.50%) |
May 02, 2014 | 2.430 | 2.590 | 2.430 | 2.570 | 5,165 | +0.13(+5.33%) |