Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.500 | 2.570 | 2.430 | 2.450 | 55,307 | -0.08(-3.16%) |
Jul 30, 2014 | 2.530 | 2.670 | 2.490 | 2.530 | 157,108 | -0.02(-0.78%) |
Jul 29, 2014 | 2.500 | 2.580 | 2.500 | 2.550 | 11,044 | +0.02(+0.79%) |
Jul 28, 2014 | 2.520 | 2.610 | 2.520 | 2.530 | 43,607 | +0.01(+0.40%) |
Jul 25, 2014 | 2.510 | 2.560 | 2.510 | 2.520 | 20,826 | -0.04(-1.56%) |
Jul 24, 2014 | 2.520 | 2.590 | 2.510 | 2.560 | 6,529 | +0.01(+0.39%) |
Jul 23, 2014 | 2.590 | 2.590 | 2.540 | 2.550 | 13,334 | -0.01(-0.39%) |
Jul 22, 2014 | 2.520 | 2.590 | 2.520 | 2.560 | 5,424 | +0.00(+0.00%) |
Jul 21, 2014 | 2.590 | 2.600 | 2.530 | 2.560 | 23,529 | -0.00(-0.14%) |
Jul 18, 2014 | 2.550 | 2.584 | 2.500 | 2.564 | 30,894 | +0.01(+0.53%) |
Jul 17, 2014 | 2.550 | 2.590 | 2.550 | 2.550 | 10,253 | -0.01(-0.39%) |
Jul 16, 2014 | 2.550 | 2.600 | 2.550 | 2.560 | 52,131 | +0.01(+0.39%) |
Jul 15, 2014 | 2.560 | 2.575 | 2.550 | 2.550 | 31,711 | -0.02(-0.78%) |
Jul 14, 2014 | 2.600 | 2.600 | 2.560 | 2.570 | 26,933 | -0.04(-1.53%) |
Jul 11, 2014 | 2.610 | 2.610 | 2.590 | 2.610 | 6,301 | -0.01(-0.38%) |
Jul 10, 2014 | 2.580 | 2.620 | 2.580 | 2.620 | 17,746 | +0.01(+0.38%) |
Jul 09, 2014 | 2.550 | 2.610 | 2.550 | 2.610 | 18,005 | +0.02(+0.77%) |
Jul 08, 2014 | 2.630 | 2.640 | 2.563 | 2.590 | 11,587 | -0.04(-1.52%) |
Jul 07, 2014 | 2.700 | 2.750 | 2.560 | 2.630 | 36,182 | -0.11(-4.02%) |
Jul 03, 2014 | 2.630 | 2.740 | 2.740 | 2.740 | 70,400 | +0.10(+3.79%) |
Jul 02, 2014 | 2.620 | 2.711 | 2.580 | 2.640 | 101,444 | -0.09(-3.30%) |
Jul 01, 2014 | 2.700 | 2.800 | 2.660 | 2.730 | 52,163 | -0.02(-0.91%) |
Jun 30, 2014 | 2.720 | 2.780 | 2.700 | 2.755 | 53,888 | -0.02(-0.54%) |
Jun 27, 2014 | 2.790 | 2.790 | 2.750 | 2.770 | 18,867 | -0.03(-1.07%) |
Jun 26, 2014 | 2.830 | 2.830 | 2.800 | 2.800 | 15,745 | -0.03(-1.06%) |
Jun 25, 2014 | 2.900 | 2.900 | 2.820 | 2.830 | 13,863 | -0.06(-2.08%) |
Jun 24, 2014 | 2.880 | 2.910 | 2.770 | 2.890 | 38,541 | +0.01(+0.35%) |
Jun 23, 2014 | 2.950 | 3.000 | 2.880 | 2.880 | 25,510 | -0.05(-1.71%) |
Jun 20, 2014 | 2.890 | 2.930 | 2.720 | 2.930 | 13,228 | +0.02(+0.69%) |
Jun 19, 2014 | 3.060 | 3.070 | 2.880 | 2.910 | 16,269 | -0.15(-4.90%) |
Jun 18, 2014 | 3.100 | 3.100 | 3.040 | 3.060 | 23,145 | +0.01(+0.33%) |
Jun 17, 2014 | 2.960 | 3.080 | 2.950 | 3.050 | 40,644 | +0.15(+5.17%) |
Jun 16, 2014 | 2.810 | 2.950 | 2.810 | 2.900 | 26,443 | +0.12(+4.14%) |
Jun 13, 2014 | 2.760 | 2.800 | 2.720 | 2.785 | 28,954 | +0.04(+1.63%) |
Jun 12, 2014 | 2.720 | 2.790 | 2.720 | 2.740 | 4,672 | +0.02(+0.74%) |
Jun 11, 2014 | 2.800 | 2.800 | 2.650 | 2.720 | 11,589 | -0.05(-1.98%) |
Jun 10, 2014 | 2.790 | 2.790 | 2.750 | 2.775 | 9,503 | -0.02(-0.54%) |
Jun 06, 2014 | 2.860 | 2.909 | 2.790 | 2.790 | 10,853 | -0.18(-6.06%) |
Jun 05, 2014 | 2.960 | 2.980 | 2.820 | 2.970 | 35,623 | +0.01(+0.34%) |
Jun 04, 2014 | 2.940 | 3.030 | 2.940 | 2.960 | 36,472 | +0.04(+1.37%) |
Jun 03, 2014 | 2.910 | 3.060 | 2.900 | 2.920 | 68,951 | -0.08(-2.67%) |
Jun 02, 2014 | 2.720 | 3.130 | 2.720 | 3.000 | 216,715 | +0.37(+14.07%) |
May 30, 2014 | 2.650 | 2.700 | 2.590 | 2.630 | 32,725 | -0.07(-2.59%) |
May 29, 2014 | 2.600 | 2.710 | 2.560 | 2.700 | 48,018 | +0.12(+4.65%) |
May 28, 2014 | 2.690 | 2.690 | 2.570 | 2.580 | 27,561 | -0.17(-6.18%) |
May 27, 2014 | 2.760 | 2.830 | 2.660 | 2.750 | 54,685 | +0.06(+2.23%) |
May 23, 2014 | 2.700 | 2.690 | 2.690 | 2.690 | 8,100 | -0.07(-2.53%) |
May 22, 2014 | 2.757 | 2.830 | 2.620 | 2.760 | 17,849 | +0.02(+0.73%) |
May 21, 2014 | 2.715 | 2.760 | 2.650 | 2.740 | 34,758 | +0.09(+3.40%) |
May 20, 2014 | 2.590 | 2.670 | 2.580 | 2.650 | 27,403 | +0.08(+3.11%) |
May 19, 2014 | 2.570 | 2.660 | 2.550 | 2.570 | 51,355 | -0.06(-2.28%) |
May 16, 2014 | 2.550 | 2.700 | 2.550 | 2.630 | 53,033 | +0.08(+3.14%) |
May 15, 2014 | 2.610 | 2.650 | 2.550 | 2.550 | 49,436 | -0.11(-4.14%) |
May 14, 2014 | 2.780 | 2.780 | 2.650 | 2.660 | 17,395 | -0.10(-3.62%) |
May 13, 2014 | 2.700 | 2.820 | 2.690 | 2.760 | 65,779 | +0.05(+1.85%) |
May 12, 2014 | 2.840 | 2.865 | 2.700 | 2.710 | 96,088 | -0.13(-4.58%) |
May 09, 2014 | 3.100 | 3.105 | 2.780 | 2.840 | 129,271 | -0.24(-7.79%) |
May 08, 2014 | 3.120 | 3.180 | 3.080 | 3.080 | 25,802 | -0.08(-2.53%) |
May 07, 2014 | 3.170 | 3.230 | 3.160 | 3.160 | 22,200 | -0.04(-1.40%) |
May 06, 2014 | 3.270 | 3.301 | 3.170 | 3.205 | 55,892 | -0.13(-4.04%) |
May 05, 2014 | 3.320 | 3.340 | 3.250 | 3.340 | 43,454 | +0.09(+2.77%) |
May 02, 2014 | 3.330 | 3.350 | 3.250 | 3.250 | 34,679 | +0.00(+0.00%) |