Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 2.720 | 2.720 | 2.720 | 0 | +0.01(+0.37%) | |
Aug 28, 2014 | 2.740 | 2.760 | 2.690 | 2.710 | 1,461,801 | -0.04(-1.45%) |
Aug 27, 2014 | 2.780 | 2.790 | 2.750 | 2.750 | 1,136,749 | +0.00(+0.00%) |
Aug 26, 2014 | 2.700 | 2.760 | 2.700 | 2.750 | 1,366,430 | +0.08(+3.00%) |
Aug 25, 2014 | 2.730 | 2.740 | 2.660 | 2.670 | 220,484 | -0.04(-1.48%) |
Aug 22, 2014 | 2.700 | 2.720 | 2.690 | 2.710 | 900,909 | +0.03(+1.12%) |
Aug 21, 2014 | 2.710 | 2.710 | 2.630 | 2.680 | 631,696 | -0.02(-0.74%) |
Aug 20, 2014 | 2.620 | 2.710 | 2.620 | 2.700 | 1,152,367 | +0.08(+3.05%) |
Aug 19, 2014 | 2.660 | 2.670 | 2.610 | 2.620 | 600,593 | -0.05(-1.87%) |
Aug 18, 2014 | 2.680 | 2.690 | 2.650 | 2.670 | 591,695 | -0.01(-0.37%) |
Aug 15, 2014 | 2.640 | 2.680 | 2.630 | 2.680 | 598,070 | +0.06(+2.29%) |
Aug 14, 2014 | 2.700 | 2.710 | 2.600 | 2.620 | 1,479,603 | -0.11(-4.03%) |
Aug 13, 2014 | 2.660 | 2.740 | 2.660 | 2.730 | 3,021,451 | +0.08(+3.02%) |
Aug 12, 2014 | 2.660 | 2.660 | 2.600 | 2.650 | 2,890,681 | +0.02(+0.76%) |
Aug 11, 2014 | 2.700 | 2.700 | 2.630 | 2.630 | 1,266,833 | -0.07(-2.59%) |
Aug 08, 2014 | 2.790 | 2.790 | 2.620 | 2.700 | 1,058,547 | -0.05(-1.82%) |
Aug 07, 2014 | 2.870 | 2.870 | 2.710 | 2.750 | 1,048,173 | -0.08(-2.83%) |
Aug 06, 2014 | 2.890 | 2.890 | 2.820 | 2.830 | 920,355 | -0.05(-1.74%) |
Aug 05, 2014 | 2.980 | 2.990 | 2.830 | 2.880 | 759,580 | -0.06(-2.04%) |
Aug 01, 2014 | 2.940 | 2.940 | 2.940 | 0 | +0.02(+0.68%) | |
Jul 31, 2014 | 2.970 | 2.980 | 2.900 | 2.920 | 603,715 | -0.08(-2.67%) |
Jul 30, 2014 | 3.050 | 3.050 | 2.980 | 3.000 | 813,960 | -0.02(-0.66%) |
Jul 29, 2014 | 3.020 | 3.080 | 2.995 | 3.020 | 716,584 | +0.02(+0.67%) |
Jul 28, 2014 | 3.050 | 3.070 | 3.000 | 3.000 | 1,263,580 | -0.04(-1.32%) |
Jul 25, 2014 | 3.030 | 3.060 | 3.010 | 3.040 | 256,637 | +0.01(+0.33%) |
Jul 24, 2014 | 3.070 | 3.100 | 3.020 | 3.030 | 524,771 | -0.04(-1.30%) |
Jul 23, 2014 | 3.000 | 3.110 | 3.000 | 3.070 | 1,763,339 | +0.07(+2.33%) |
Jul 22, 2014 | 2.960 | 3.050 | 2.890 | 3.000 | 1,771,172 | +0.07(+2.39%) |
Jul 21, 2014 | 2.890 | 2.940 | 2.850 | 2.930 | 456,056 | +0.04(+1.38%) |
Jul 18, 2014 | 2.910 | 2.910 | 2.850 | 2.890 | 1,089,555 | -0.04(-1.37%) |
Jul 17, 2014 | 3.040 | 3.050 | 2.920 | 2.930 | 1,853,853 | -0.10(-3.30%) |
Jul 16, 2014 | 3.030 | 3.050 | 3.000 | 3.030 | 819,588 | +0.04(+1.34%) |
Jul 15, 2014 | 3.050 | 3.070 | 2.950 | 2.990 | 1,838,491 | -0.08(-2.61%) |
Jul 14, 2014 | 3.020 | 3.110 | 3.020 | 3.070 | 1,642,747 | -0.01(-0.32%) |
Jul 11, 2014 | 3.020 | 3.080 | 2.960 | 3.080 | 2,193,716 | +0.05(+1.65%) |
Jul 10, 2014 | 2.970 | 3.050 | 2.880 | 3.030 | 1,465,831 | +0.03(+1.00%) |
Jul 09, 2014 | 2.950 | 3.030 | 2.925 | 3.000 | 2,159,193 | -0.03(-0.99%) |
Jul 08, 2014 | 2.830 | 3.030 | 2.830 | 3.030 | 3,920,699 | +0.18(+6.32%) |
Jul 07, 2014 | 2.820 | 2.890 | 2.790 | 2.850 | 549,537 | -0.02(-0.70%) |
Jul 04, 2014 | 2.920 | 2.920 | 2.855 | 2.870 | 478,037 | -0.01(-0.35%) |
Jul 03, 2014 | 2.850 | 2.930 | 2.780 | 2.880 | 2,445,790 | +0.02(+0.70%) |
Jul 02, 2014 | 2.590 | 2.880 | 2.580 | 2.860 | 4,128,102 | +0.29(+11.28%) |
Jun 30, 2014 | 2.570 | 2.570 | 2.570 | 0 | +0.03(+1.18%) | |
Jun 27, 2014 | 2.500 | 2.550 | 2.500 | 2.540 | 467,835 | +0.04(+1.60%) |
Jun 26, 2014 | 2.550 | 2.550 | 2.490 | 2.500 | 1,346,743 | +0.00(+0.00%) |
Jun 25, 2014 | 2.630 | 2.630 | 2.450 | 2.500 | 1,873,041 | -0.11(-4.21%) |
Jun 24, 2014 | 2.630 | 2.690 | 2.590 | 2.610 | 589,322 | -0.04(-1.51%) |
Jun 23, 2014 | 2.660 | 2.680 | 2.620 | 2.650 | 340,340 | -0.01(-0.38%) |
Jun 20, 2014 | 2.660 | 2.660 | 2.600 | 2.660 | 647,484 | +0.01(+0.38%) |
Jun 19, 2014 | 2.670 | 2.690 | 2.630 | 2.650 | 994,391 | +0.02(+0.76%) |
Jun 18, 2014 | 2.550 | 2.650 | 2.550 | 2.630 | 1,706,188 | +0.09(+3.54%) |
Jun 17, 2014 | 2.500 | 2.550 | 2.490 | 2.540 | 550,785 | +0.03(+1.20%) |
Jun 16, 2014 | 2.520 | 2.550 | 2.500 | 2.510 | 579,820 | +0.01(+0.40%) |
Jun 13, 2014 | 2.510 | 2.520 | 2.480 | 2.500 | 1,076,242 | +0.01(+0.40%) |
Jun 12, 2014 | 2.470 | 2.530 | 2.460 | 2.490 | 880,602 | +0.01(+0.40%) |
Jun 11, 2014 | 2.460 | 2.500 | 2.450 | 2.480 | 758,043 | +0.00(+0.00%) |
Jun 10, 2014 | 2.460 | 2.500 | 2.440 | 2.480 | 1,394,754 | -0.06(-2.36%) |
Jun 06, 2014 | 2.660 | 2.680 | 2.520 | 2.540 | 641,906 | -0.13(-4.87%) |
Jun 05, 2014 | 2.640 | 2.670 | 2.620 | 2.670 | 530,586 | +0.06(+2.30%) |
Jun 04, 2014 | 2.580 | 2.630 | 2.540 | 2.610 | 363,746 | +0.02(+0.77%) |
Jun 03, 2014 | 2.600 | 2.600 | 2.500 | 2.590 | 1,423,033 | -0.02(-0.77%) |