Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.654 | 2.669 | 2.636 | 2.643 | 186,756 | -0.01(-0.42%) |
Jul 30, 2014 | 2.658 | 2.662 | 2.640 | 2.654 | 161,749 | +0.01(+0.42%) |
Jul 29, 2014 | 2.651 | 2.662 | 2.636 | 2.643 | 109,703 | -0.01(-0.28%) |
Jul 28, 2014 | 2.684 | 2.699 | 2.636 | 2.651 | 262,277 | -0.04(-1.39%) |
Jul 25, 2014 | 2.710 | 2.710 | 2.685 | 2.688 | 136,925 | -0.02(-0.69%) |
Jul 24, 2014 | 2.710 | 2.710 | 2.699 | 2.707 | 251,979 | +0.00(+0.00%) |
Jul 23, 2014 | 2.729 | 2.729 | 2.692 | 2.707 | 359,328 | +0.03(+0.98%) |
Jul 22, 2014 | 2.661 | 2.688 | 2.651 | 2.680 | 469,524 | +0.03(+0.99%) |
Jul 21, 2014 | 2.647 | 2.673 | 2.636 | 2.654 | 606,615 | +0.08(+3.20%) |
Jul 18, 2014 | 2.561 | 2.586 | 2.561 | 2.572 | 104,976 | +0.00(+0.15%) |
Jul 17, 2014 | 2.580 | 2.580 | 2.553 | 2.568 | 333,034 | +0.00(+0.00%) |
Jul 16, 2014 | 2.568 | 2.598 | 2.561 | 2.568 | 192,224 | -0.00(-0.15%) |
Jul 15, 2014 | 2.591 | 2.593 | 2.572 | 2.572 | 81,025 | -0.02(-0.72%) |
Jul 14, 2014 | 2.572 | 2.617 | 2.572 | 2.591 | 256,694 | +0.01(+0.58%) |
Jul 11, 2014 | 2.576 | 2.587 | 2.561 | 2.576 | 282,023 | -0.00(-0.14%) |
Jul 10, 2014 | 2.576 | 2.583 | 2.565 | 2.580 | 172,371 | -0.00(-0.14%) |
Jul 09, 2014 | 2.576 | 2.594 | 2.576 | 2.583 | 136,176 | -0.00(-0.14%) |
Jul 08, 2014 | 2.583 | 2.594 | 2.572 | 2.587 | 211,751 | -0.01(-0.29%) |
Jul 07, 2014 | 2.598 | 2.610 | 2.568 | 2.594 | 624,289 | -0.00(-0.14%) |
Jul 03, 2014 | 2.624 | 2.598 | 2.598 | 2.598 | 95,761 | -0.03(-1.14%) |
Jul 02, 2014 | 2.624 | 2.647 | 2.602 | 2.628 | 385,494 | +0.01(+0.43%) |
Jul 01, 2014 | 2.617 | 2.632 | 2.598 | 2.617 | 207,538 | +0.02(+0.72%) |
Jun 30, 2014 | 2.617 | 2.637 | 2.594 | 2.598 | 272,046 | +0.07(+2.66%) |
Jun 27, 2014 | 2.621 | 2.639 | 2.531 | 2.531 | 1,529,028 | -0.09(-3.56%) |
Jun 26, 2014 | 2.613 | 2.636 | 2.606 | 2.624 | 128,497 | +0.02(+0.86%) |
Jun 25, 2014 | 2.602 | 2.621 | 2.594 | 2.602 | 177,087 | +0.00(+0.00%) |
Jun 24, 2014 | 2.658 | 2.664 | 2.602 | 2.602 | 410,454 | -0.04(-1.69%) |
Jun 23, 2014 | 2.643 | 2.658 | 2.632 | 2.647 | 303,147 | +0.02(+0.85%) |
Jun 20, 2014 | 2.647 | 2.673 | 2.624 | 2.624 | 629,261 | -0.03(-0.99%) |
Jun 19, 2014 | 2.651 | 2.665 | 2.636 | 2.651 | 836,409 | +0.01(+0.57%) |
Jun 18, 2014 | 2.624 | 2.647 | 2.617 | 2.636 | 205,267 | +0.01(+0.57%) |
Jun 17, 2014 | 2.639 | 2.643 | 2.621 | 2.621 | 217,922 | -0.02(-0.71%) |
Jun 16, 2014 | 2.639 | 2.651 | 2.617 | 2.639 | 331,801 | -0.03(-1.26%) |
Jun 13, 2014 | 2.647 | 2.683 | 2.647 | 2.673 | 292,867 | +0.00(+0.14%) |
Jun 12, 2014 | 2.680 | 2.695 | 2.651 | 2.669 | 420,926 | -0.02(-0.70%) |
Jun 11, 2014 | 2.710 | 2.714 | 2.684 | 2.688 | 1,056,399 | -0.00(-0.14%) |
Jun 10, 2014 | 2.699 | 2.710 | 2.684 | 2.692 | 225,492 | -0.02(-0.69%) |
Jun 06, 2014 | 2.699 | 2.722 | 2.699 | 2.710 | 132,097 | +0.00(+0.00%) |
Jun 05, 2014 | 2.707 | 2.729 | 2.699 | 2.710 | 131,522 | +0.01(+0.28%) |
Jun 04, 2014 | 2.729 | 2.729 | 2.684 | 2.703 | 150,755 | -0.02(-0.82%) |
Jun 03, 2014 | 2.718 | 2.729 | 2.703 | 2.725 | 228,415 | +0.01(+0.41%) |
Jun 02, 2014 | 2.737 | 2.737 | 2.692 | 2.714 | 157,795 | -0.00(-0.14%) |
May 30, 2014 | 2.737 | 2.737 | 2.699 | 2.718 | 350,937 | -0.01(-0.41%) |
May 29, 2014 | 2.669 | 2.729 | 2.662 | 2.729 | 177,084 | +0.05(+1.95%) |
May 28, 2014 | 2.669 | 2.677 | 2.651 | 2.677 | 490,195 | +0.01(+0.56%) |
May 27, 2014 | 2.669 | 2.673 | 2.651 | 2.662 | 264,866 | +0.01(+0.28%) |
May 23, 2014 | 2.666 | 2.654 | 2.654 | 2.654 | 170,124 | +0.02(+0.64%) |
May 22, 2014 | 2.628 | 2.654 | 2.624 | 2.637 | 45,553 | +0.01(+0.21%) |
May 21, 2014 | 2.647 | 2.666 | 2.617 | 2.632 | 152,550 | +0.00(+0.14%) |
May 20, 2014 | 2.664 | 2.664 | 2.624 | 2.628 | 142,144 | -0.01(-0.57%) |
May 19, 2014 | 2.624 | 2.643 | 2.609 | 2.643 | 147,745 | +0.02(+0.86%) |
May 16, 2014 | 2.624 | 2.647 | 2.602 | 2.621 | 277,144 | -0.00(-0.14%) |
May 15, 2014 | 2.643 | 2.666 | 2.624 | 2.624 | 178,825 | -0.03(-1.27%) |
May 14, 2014 | 2.669 | 2.680 | 2.632 | 2.658 | 429,507 | -0.01(-0.28%) |
May 13, 2014 | 2.654 | 2.677 | 2.647 | 2.666 | 329,682 | +0.04(+1.42%) |
May 12, 2014 | 2.591 | 2.635 | 2.591 | 2.628 | 434,848 | +0.04(+1.42%) |
May 09, 2014 | 2.577 | 2.602 | 2.573 | 2.591 | 112,443 | +0.01(+0.57%) |
May 08, 2014 | 2.602 | 2.602 | 2.569 | 2.577 | 218,353 | -0.02(-0.71%) |
May 07, 2014 | 2.580 | 2.599 | 2.573 | 2.595 | 134,485 | +0.00(+0.14%) |
May 06, 2014 | 2.621 | 2.621 | 2.588 | 2.591 | 163,783 | -0.01(-0.56%) |
May 05, 2014 | 2.639 | 2.639 | 2.599 | 2.606 | 234,762 | -0.02(-0.84%) |
May 02, 2014 | 2.588 | 2.639 | 2.580 | 2.628 | 269,737 | +0.06(+2.29%) |