Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.145 | 2.193 | 2.064 | 2.129 | 200,201 | -0.03(-1.49%) |
Jul 30, 2014 | 2.217 | 2.217 | 2.145 | 2.161 | 74,134 | -0.02(-0.74%) |
Jul 29, 2014 | 2.161 | 2.217 | 2.161 | 2.177 | 94,283 | +0.02(+1.12%) |
Jul 28, 2014 | 2.153 | 2.177 | 2.129 | 2.153 | 115,723 | +0.01(+0.38%) |
Jul 25, 2014 | 2.137 | 2.185 | 2.117 | 2.145 | 102,425 | -0.01(-0.37%) |
Jul 24, 2014 | 2.234 | 2.234 | 2.137 | 2.153 | 120,636 | -0.05(-2.20%) |
Jul 23, 2014 | 2.129 | 2.217 | 2.129 | 2.201 | 108,424 | +0.07(+3.41%) |
Jul 22, 2014 | 2.105 | 2.290 | 2.088 | 2.129 | 258,033 | +0.04(+1.93%) |
Jul 21, 2014 | 2.153 | 2.175 | 2.088 | 2.088 | 145,713 | -0.06(-3.00%) |
Jul 18, 2014 | 2.137 | 2.175 | 2.129 | 2.153 | 43,545 | +0.03(+1.52%) |
Jul 17, 2014 | 2.113 | 2.161 | 2.113 | 2.121 | 65,868 | -0.02(-1.13%) |
Jul 16, 2014 | 2.201 | 2.201 | 2.121 | 2.145 | 79,111 | -0.01(-0.37%) |
Jul 15, 2014 | 2.161 | 2.191 | 2.129 | 2.153 | 92,777 | -0.02(-0.74%) |
Jul 14, 2014 | 2.177 | 2.201 | 2.145 | 2.169 | 93,199 | +0.01(+0.37%) |
Jul 11, 2014 | 2.209 | 2.209 | 2.145 | 2.161 | 43,374 | -0.03(-1.47%) |
Jul 10, 2014 | 2.153 | 2.209 | 2.129 | 2.193 | 96,859 | +0.02(+0.74%) |
Jul 09, 2014 | 2.226 | 2.250 | 2.161 | 2.177 | 115,685 | -0.06(-2.53%) |
Jul 08, 2014 | 2.137 | 2.250 | 2.113 | 2.234 | 232,680 | +0.08(+3.75%) |
Jul 07, 2014 | 2.298 | 2.298 | 2.137 | 2.153 | 179,006 | -0.14(-6.15%) |
Jul 03, 2014 | 2.294 | 2.294 | 2.294 | 0 | -0.03(-1.22%) | |
Jul 02, 2014 | 2.225 | 2.346 | 2.217 | 2.322 | 126,505 | +0.07(+3.23%) |
Jul 01, 2014 | 2.298 | 2.346 | 2.225 | 2.250 | 280,620 | -0.02(-1.06%) |
Jun 30, 2014 | 2.129 | 2.298 | 2.113 | 2.274 | 314,248 | +0.14(+6.42%) |
Jun 27, 2014 | 2.113 | 2.201 | 2.113 | 2.137 | 6,258,778 | -0.01(-0.38%) |
Jun 26, 2014 | 2.217 | 2.250 | 2.145 | 2.145 | 162,338 | -0.06(-2.92%) |
Jun 25, 2014 | 2.193 | 2.306 | 2.193 | 2.209 | 397,200 | -0.01(-0.36%) |
Jun 24, 2014 | 2.225 | 2.290 | 2.217 | 2.217 | 370,383 | -0.01(-0.36%) |
Jun 23, 2014 | 2.322 | 2.354 | 2.201 | 2.225 | 277,369 | -0.09(-3.83%) |
Jun 20, 2014 | 2.354 | 2.371 | 2.298 | 2.314 | 281,259 | -0.03(-1.20%) |
Jun 19, 2014 | 2.234 | 2.346 | 2.225 | 2.342 | 189,393 | +0.12(+5.25%) |
Jun 18, 2014 | 2.234 | 2.242 | 2.217 | 2.225 | 157,293 | -0.01(-0.36%) |
Jun 17, 2014 | 2.258 | 2.330 | 2.225 | 2.234 | 131,422 | -0.02(-1.07%) |
Jun 16, 2014 | 2.209 | 2.266 | 2.209 | 2.258 | 131,822 | +0.03(+1.45%) |
Jun 13, 2014 | 2.258 | 2.274 | 2.193 | 2.225 | 113,361 | -0.02(-0.72%) |
Jun 12, 2014 | 2.322 | 2.338 | 2.234 | 2.242 | 174,590 | -0.10(-4.14%) |
Jun 11, 2014 | 2.330 | 2.371 | 2.263 | 2.338 | 119,195 | -0.02(-1.02%) |
Jun 10, 2014 | 2.346 | 2.419 | 2.338 | 2.363 | 215,438 | +0.24(+11.41%) |
Jun 06, 2014 | 2.121 | 2.145 | 2.064 | 2.121 | 158,074 | +0.03(+1.54%) |
Jun 05, 2014 | 2.056 | 2.145 | 2.008 | 2.088 | 248,844 | +0.03(+1.57%) |
Jun 04, 2014 | 2.048 | 2.121 | 2.024 | 2.056 | 166,826 | -0.02(-1.16%) |
Jun 03, 2014 | 2.080 | 2.137 | 2.016 | 2.080 | 272,449 | +0.00(+0.00%) |
Jun 02, 2014 | 2.153 | 2.161 | 2.072 | 2.080 | 120,117 | -0.07(-3.37%) |
May 30, 2014 | 2.250 | 2.250 | 2.121 | 2.153 | 153,949 | -0.07(-3.26%) |
May 29, 2014 | 2.258 | 2.306 | 2.217 | 2.225 | 126,797 | -0.01(-0.36%) |
May 28, 2014 | 2.242 | 2.274 | 2.205 | 2.234 | 113,377 | -0.02(-1.07%) |
May 27, 2014 | 2.234 | 2.258 | 2.153 | 2.258 | 135,508 | +0.06(+2.94%) |
May 23, 2014 | 2.193 | 2.193 | 2.193 | 0 | +0.08(+3.78%) | |
May 22, 2014 | 2.080 | 2.169 | 2.076 | 2.113 | 152,066 | +0.08(+4.01%) |
May 21, 2014 | 2.072 | 2.125 | 2.016 | 2.032 | 220,467 | -0.04(-1.95%) |
May 20, 2014 | 2.145 | 2.145 | 2.056 | 2.072 | 271,429 | -0.10(-4.46%) |
May 19, 2014 | 2.137 | 2.201 | 2.105 | 2.169 | 110,772 | +0.01(+0.37%) |
May 16, 2014 | 2.161 | 2.203 | 2.121 | 2.161 | 166,014 | +0.02(+0.75%) |
May 15, 2014 | 2.217 | 2.258 | 2.137 | 2.145 | 239,204 | -0.07(-3.27%) |
May 14, 2014 | 2.314 | 2.314 | 2.217 | 2.217 | 279,956 | -0.11(-4.84%) |
May 13, 2014 | 2.354 | 2.354 | 2.282 | 2.330 | 137,099 | -0.02(-1.03%) |
May 12, 2014 | 2.266 | 2.379 | 2.266 | 2.354 | 144,061 | +0.10(+4.29%) |
May 09, 2014 | 2.217 | 2.282 | 2.217 | 2.258 | 114,528 | +0.04(+1.82%) |
May 08, 2014 | 2.217 | 2.379 | 2.217 | 2.217 | 371,493 | +0.03(+1.48%) |
May 07, 2014 | 2.217 | 2.217 | 2.145 | 2.185 | 194,017 | -0.03(-1.45%) |
May 06, 2014 | 2.234 | 2.290 | 2.209 | 2.217 | 153,629 | -0.04(-1.79%) |
May 05, 2014 | 2.258 | 2.314 | 2.225 | 2.258 | 97,644 | -0.02(-1.06%) |
May 02, 2014 | 2.306 | 2.379 | 2.230 | 2.282 | 185,185 | -0.01(-0.35%) |