Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.151 | 2.200 | 2.070 | 2.135 | 199,623 | -0.03(-1.49%) |
Jul 30, 2014 | 2.224 | 2.224 | 2.151 | 2.167 | 73,920 | -0.02(-0.74%) |
Jul 29, 2014 | 2.167 | 2.224 | 2.167 | 2.183 | 94,011 | +0.02(+1.12%) |
Jul 28, 2014 | 2.159 | 2.183 | 2.135 | 2.159 | 115,389 | +0.01(+0.38%) |
Jul 25, 2014 | 2.143 | 2.191 | 2.123 | 2.151 | 102,129 | -0.01(-0.37%) |
Jul 24, 2014 | 2.240 | 2.240 | 2.143 | 2.159 | 120,287 | -0.05(-2.20%) |
Jul 23, 2014 | 2.135 | 2.224 | 2.135 | 2.208 | 108,111 | +0.07(+3.41%) |
Jul 22, 2014 | 2.111 | 2.297 | 2.094 | 2.135 | 257,288 | +0.04(+1.93%) |
Jul 21, 2014 | 2.159 | 2.181 | 2.094 | 2.094 | 145,293 | -0.06(-3.00%) |
Jul 18, 2014 | 2.143 | 2.181 | 2.135 | 2.159 | 43,419 | +0.03(+1.52%) |
Jul 17, 2014 | 2.119 | 2.167 | 2.119 | 2.127 | 65,678 | -0.02(-1.13%) |
Jul 16, 2014 | 2.208 | 2.208 | 2.127 | 2.151 | 78,882 | -0.01(-0.37%) |
Jul 15, 2014 | 2.167 | 2.197 | 2.135 | 2.159 | 92,510 | -0.02(-0.74%) |
Jul 14, 2014 | 2.183 | 2.208 | 2.151 | 2.175 | 92,930 | +0.01(+0.37%) |
Jul 11, 2014 | 2.216 | 2.216 | 2.151 | 2.167 | 43,248 | -0.03(-1.47%) |
Jul 10, 2014 | 2.159 | 2.216 | 2.135 | 2.200 | 96,579 | +0.02(+0.74%) |
Jul 09, 2014 | 2.232 | 2.256 | 2.167 | 2.183 | 115,351 | -0.06(-2.53%) |
Jul 08, 2014 | 2.143 | 2.256 | 2.119 | 2.240 | 232,008 | +0.08(+3.75%) |
Jul 07, 2014 | 2.305 | 2.305 | 2.143 | 2.159 | 178,489 | -0.14(-6.15%) |
Jul 03, 2014 | 2.301 | 2.301 | 2.301 | 0 | -0.03(-1.22%) | |
Jul 02, 2014 | 2.232 | 2.353 | 2.224 | 2.329 | 126,140 | +0.07(+3.23%) |
Jul 01, 2014 | 2.305 | 2.353 | 2.232 | 2.256 | 279,810 | -0.02(-1.06%) |
Jun 30, 2014 | 2.135 | 2.305 | 2.119 | 2.280 | 313,341 | +0.14(+6.41%) |
Jun 27, 2014 | 2.119 | 2.208 | 2.119 | 2.143 | 6,240,710 | -0.01(-0.38%) |
Jun 26, 2014 | 2.224 | 2.256 | 2.151 | 2.151 | 161,869 | -0.06(-2.92%) |
Jun 25, 2014 | 2.200 | 2.313 | 2.200 | 2.216 | 396,053 | -0.01(-0.36%) |
Jun 24, 2014 | 2.232 | 2.297 | 2.224 | 2.224 | 369,314 | -0.01(-0.36%) |
Jun 23, 2014 | 2.329 | 2.361 | 2.208 | 2.232 | 276,568 | -0.09(-3.83%) |
Jun 20, 2014 | 2.361 | 2.377 | 2.305 | 2.321 | 280,447 | -0.03(-1.20%) |
Jun 19, 2014 | 2.240 | 2.353 | 2.232 | 2.349 | 188,846 | +0.12(+5.25%) |
Jun 18, 2014 | 2.240 | 2.248 | 2.224 | 2.232 | 156,839 | -0.01(-0.36%) |
Jun 17, 2014 | 2.264 | 2.337 | 2.232 | 2.240 | 131,042 | -0.02(-1.07%) |
Jun 16, 2014 | 2.216 | 2.272 | 2.216 | 2.264 | 131,442 | +0.03(+1.45%) |
Jun 13, 2014 | 2.264 | 2.280 | 2.200 | 2.232 | 113,033 | -0.02(-0.72%) |
Jun 12, 2014 | 2.329 | 2.345 | 2.240 | 2.248 | 174,086 | -0.10(-4.14%) |
Jun 11, 2014 | 2.337 | 2.377 | 2.270 | 2.345 | 118,850 | -0.02(-1.02%) |
Jun 10, 2014 | 2.353 | 2.426 | 2.345 | 2.369 | 214,816 | +0.24(+11.41%) |
Jun 06, 2014 | 2.127 | 2.151 | 2.070 | 2.127 | 157,618 | +0.03(+1.54%) |
Jun 05, 2014 | 2.062 | 2.151 | 2.014 | 2.094 | 248,126 | +0.03(+1.57%) |
Jun 04, 2014 | 2.054 | 2.127 | 2.030 | 2.062 | 166,345 | -0.02(-1.16%) |
Jun 03, 2014 | 2.086 | 2.143 | 2.022 | 2.086 | 271,662 | +0.00(+0.00%) |
Jun 02, 2014 | 2.159 | 2.167 | 2.078 | 2.086 | 119,770 | -0.07(-3.37%) |
May 30, 2014 | 2.256 | 2.256 | 2.127 | 2.159 | 153,505 | -0.07(-3.26%) |
May 29, 2014 | 2.264 | 2.313 | 2.224 | 2.232 | 126,431 | -0.01(-0.36%) |
May 28, 2014 | 2.248 | 2.280 | 2.212 | 2.240 | 113,050 | -0.02(-1.07%) |
May 27, 2014 | 2.240 | 2.264 | 2.159 | 2.264 | 135,117 | +0.06(+2.94%) |
May 23, 2014 | 2.200 | 2.200 | 2.200 | 0 | +0.08(+3.78%) | |
May 22, 2014 | 2.086 | 2.175 | 2.082 | 2.120 | 151,627 | +0.08(+4.01%) |
May 21, 2014 | 2.078 | 2.131 | 2.022 | 2.038 | 219,830 | -0.04(-1.95%) |
May 20, 2014 | 2.151 | 2.151 | 2.062 | 2.078 | 270,646 | -0.10(-4.46%) |
May 19, 2014 | 2.143 | 2.208 | 2.111 | 2.175 | 110,453 | +0.01(+0.37%) |
May 16, 2014 | 2.167 | 2.209 | 2.127 | 2.167 | 165,535 | +0.02(+0.75%) |
May 15, 2014 | 2.224 | 2.264 | 2.143 | 2.151 | 238,514 | -0.07(-3.27%) |
May 14, 2014 | 2.321 | 2.321 | 2.224 | 2.224 | 279,147 | -0.11(-4.84%) |
May 13, 2014 | 2.361 | 2.361 | 2.289 | 2.337 | 136,703 | -0.02(-1.03%) |
May 12, 2014 | 2.272 | 2.386 | 2.272 | 2.361 | 143,646 | +0.10(+4.29%) |
May 09, 2014 | 2.224 | 2.289 | 2.224 | 2.264 | 114,197 | +0.04(+1.82%) |
May 08, 2014 | 2.224 | 2.386 | 2.224 | 2.224 | 370,421 | +0.03(+1.48%) |
May 07, 2014 | 2.224 | 2.224 | 2.151 | 2.191 | 193,457 | -0.03(-1.45%) |
May 06, 2014 | 2.240 | 2.297 | 2.216 | 2.224 | 153,186 | -0.04(-1.79%) |
May 05, 2014 | 2.264 | 2.321 | 2.232 | 2.264 | 97,362 | -0.02(-1.06%) |
May 02, 2014 | 2.313 | 2.386 | 2.236 | 2.289 | 184,650 | -0.01(-0.35%) |