Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.952 | 2.982 | 2.851 | 2.858 | 4,392,831 | -0.18(-5.84%) |
Jul 30, 2014 | 3.055 | 3.058 | 2.991 | 3.035 | 2,324,183 | +0.01(+0.30%) |
Jul 29, 2014 | 3.090 | 3.095 | 3.019 | 3.026 | 1,749,041 | -0.02(-0.50%) |
Jul 28, 2014 | 3.035 | 3.058 | 2.973 | 3.041 | 1,624,764 | +0.02(+0.73%) |
Jul 25, 2014 | 3.019 | 3.036 | 2.990 | 3.019 | 1,487,467 | -0.01(-0.35%) |
Jul 24, 2014 | 3.049 | 3.062 | 3.021 | 3.030 | 1,760,951 | -0.01(-0.47%) |
Jul 23, 2014 | 3.041 | 3.071 | 3.011 | 3.044 | 1,444,139 | +0.01(+0.43%) |
Jul 22, 2014 | 2.998 | 3.035 | 2.989 | 3.031 | 1,124,533 | +0.08(+2.59%) |
Jul 21, 2014 | 2.962 | 2.981 | 2.922 | 2.955 | 1,489,110 | -0.02(-0.56%) |
Jul 18, 2014 | 2.898 | 2.973 | 2.895 | 2.971 | 1,730,519 | +0.11(+3.90%) |
Jul 17, 2014 | 2.968 | 2.979 | 2.843 | 2.860 | 2,352,111 | -0.12(-3.88%) |
Jul 16, 2014 | 2.966 | 3.000 | 2.963 | 2.975 | 1,820,585 | +0.07(+2.41%) |
Jul 15, 2014 | 2.931 | 2.942 | 2.855 | 2.905 | 2,010,122 | -0.01(-0.28%) |
Jul 14, 2014 | 2.897 | 2.924 | 2.882 | 2.913 | 2,191,979 | +0.07(+2.40%) |
Jul 11, 2014 | 2.834 | 2.849 | 2.810 | 2.845 | 1,034,508 | +0.03(+1.12%) |
Jul 10, 2014 | 2.725 | 2.843 | 2.713 | 2.814 | 2,247,917 | -0.01(-0.44%) |
Jul 09, 2014 | 2.808 | 2.832 | 2.787 | 2.826 | 1,363,888 | +0.04(+1.27%) |
Jul 08, 2014 | 2.849 | 2.854 | 2.747 | 2.791 | 2,222,289 | -0.07(-2.53%) |
Jul 07, 2014 | 2.864 | 2.873 | 2.850 | 2.863 | 1,047,116 | +0.00(+0.08%) |
Jul 03, 2014 | 2.843 | 2.861 | 2.861 | 2.861 | 3,663,430 | +0.04(+1.29%) |
Jul 02, 2014 | 2.827 | 2.834 | 2.812 | 2.824 | 971,342 | +0.01(+0.21%) |
Jul 01, 2014 | 2.737 | 2.839 | 2.711 | 2.819 | 1,621,971 | +0.08(+3.03%) |
Jun 30, 2014 | 2.727 | 2.758 | 2.723 | 2.736 | 1,380,850 | +0.01(+0.46%) |
Jun 27, 2014 | 2.675 | 2.727 | 2.675 | 2.723 | 1,993,735 | +0.04(+1.65%) |
Jun 26, 2014 | 2.697 | 2.697 | 2.637 | 2.679 | 1,483,196 | -0.02(-0.66%) |
Jun 25, 2014 | 2.633 | 2.701 | 2.633 | 2.697 | 1,257,640 | +0.04(+1.54%) |
Jun 24, 2014 | 2.685 | 2.738 | 2.645 | 2.656 | 2,340,776 | -0.04(-1.44%) |
Jun 23, 2014 | 2.673 | 2.697 | 2.663 | 2.694 | 1,397,565 | +0.01(+0.54%) |
Jun 20, 2014 | 2.695 | 2.696 | 2.662 | 2.680 | 1,610,389 | -0.02(-0.62%) |
Jun 19, 2014 | 2.723 | 2.723 | 2.666 | 2.697 | 2,406,241 | -0.02(-0.57%) |
Jun 18, 2014 | 2.676 | 2.716 | 2.634 | 2.712 | 1,845,596 | +0.04(+1.57%) |
Jun 17, 2014 | 2.654 | 2.682 | 2.647 | 2.671 | 1,257,476 | +0.01(+0.53%) |
Jun 16, 2014 | 2.646 | 2.674 | 2.624 | 2.656 | 1,524,184 | +0.01(+0.29%) |
Jun 13, 2014 | 2.636 | 2.665 | 2.620 | 2.649 | 1,514,820 | +0.04(+1.59%) |
Jun 12, 2014 | 2.657 | 2.677 | 2.580 | 2.608 | 2,339,502 | -0.07(-2.58%) |
Jun 11, 2014 | 2.675 | 2.695 | 2.656 | 2.677 | 562,533 | -0.02(-0.57%) |
Jun 10, 2014 | 2.671 | 2.701 | 2.671 | 2.692 | 1,090,075 | +0.03(+1.01%) |
Jun 06, 2014 | 2.665 | 2.668 | 2.647 | 2.665 | 851,501 | +0.03(+1.27%) |
Jun 05, 2014 | 2.587 | 2.635 | 2.565 | 2.632 | 1,853,235 | +0.05(+1.98%) |
Jun 04, 2014 | 2.547 | 2.589 | 2.534 | 2.580 | 541,300 | +0.02(+0.66%) |
Jun 03, 2014 | 2.567 | 2.582 | 2.542 | 2.563 | 430,494 | -0.01(-0.53%) |
Jun 02, 2014 | 2.610 | 2.610 | 2.543 | 2.577 | 878,976 | -0.01(-0.38%) |
May 30, 2014 | 2.580 | 2.600 | 2.561 | 2.587 | 1,116,976 | +0.01(+0.33%) |
May 29, 2014 | 2.545 | 2.581 | 2.545 | 2.578 | 899,676 | +0.04(+1.44%) |
May 28, 2014 | 2.566 | 2.569 | 2.542 | 2.542 | 1,416,663 | -0.02(-0.59%) |
May 27, 2014 | 2.525 | 2.557 | 2.505 | 2.557 | 1,711,996 | +0.06(+2.53%) |
May 23, 2014 | 2.445 | 2.494 | 2.494 | 2.494 | 4,336,976 | +0.04(+1.75%) |
May 22, 2014 | 2.426 | 2.451 | 2.410 | 2.451 | 1,012,494 | +0.03(+1.35%) |
May 21, 2014 | 2.395 | 2.420 | 2.383 | 2.418 | 1,250,494 | +0.05(+2.07%) |
May 20, 2014 | 2.420 | 2.423 | 2.349 | 2.369 | 926,125 | -0.05(-1.91%) |
May 19, 2014 | 2.352 | 2.421 | 2.344 | 2.415 | 2,201,467 | +0.05(+1.99%) |
May 16, 2014 | 2.326 | 2.369 | 2.302 | 2.368 | 1,012,864 | +0.05(+2.35%) |
May 15, 2014 | 2.374 | 2.380 | 2.302 | 2.314 | 1,722,921 | -0.05(-2.20%) |
May 14, 2014 | 2.381 | 2.399 | 2.352 | 2.366 | 923,332 | -0.03(-1.12%) |
May 13, 2014 | 2.395 | 2.413 | 2.381 | 2.393 | 1,786,415 | -0.00(-0.11%) |
May 12, 2014 | 2.337 | 2.396 | 2.337 | 2.395 | 2,125,898 | +0.09(+4.08%) |
May 09, 2014 | 2.277 | 2.305 | 2.251 | 2.301 | 1,167,040 | +0.01(+0.51%) |
May 08, 2014 | 2.255 | 2.355 | 2.247 | 2.290 | 2,581,568 | +0.01(+0.45%) |
May 07, 2014 | 2.283 | 2.292 | 2.202 | 2.280 | 2,628,634 | +0.01(+0.35%) |
May 06, 2014 | 2.331 | 2.336 | 2.272 | 2.272 | 1,422,782 | -0.08(-3.22%) |
May 05, 2014 | 2.279 | 2.347 | 2.275 | 2.347 | 1,377,523 | +0.03(+1.22%) |
May 02, 2014 | 2.346 | 2.355 | 2.310 | 2.319 | 1,609,527 | -0.01(-0.50%) |