Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.257 | 2.264 | 2.226 | 2.233 | 1,120,660 | -0.04(-1.86%) |
Jul 30, 2014 | 2.284 | 2.287 | 2.264 | 2.276 | 1,741,129 | +0.01(+0.51%) |
Jul 29, 2014 | 2.276 | 2.283 | 2.266 | 2.264 | 676,137 | -0.01(-0.33%) |
Jul 28, 2014 | 2.283 | 2.283 | 2.264 | 2.272 | 956,587 | -0.00(-0.17%) |
Jul 25, 2014 | 2.295 | 2.298 | 2.276 | 2.276 | 749,876 | -0.02(-0.99%) |
Jul 24, 2014 | 2.306 | 2.306 | 2.298 | 2.298 | 770,969 | -0.00(-0.16%) |
Jul 23, 2014 | 2.298 | 2.306 | 2.295 | 2.302 | 623,282 | +0.00(+0.16%) |
Jul 22, 2014 | 2.276 | 2.298 | 2.276 | 2.298 | 746,662 | +0.03(+1.34%) |
Jul 21, 2014 | 2.272 | 2.272 | 2.264 | 2.268 | 546,738 | -0.00(-0.17%) |
Jul 18, 2014 | 2.261 | 2.280 | 2.257 | 2.272 | 1,189,152 | +0.02(+0.67%) |
Jul 17, 2014 | 2.276 | 2.283 | 2.249 | 2.257 | 988,210 | -0.03(-1.16%) |
Jul 16, 2014 | 2.287 | 2.287 | 2.280 | 2.283 | 756,476 | +0.01(+0.33%) |
Jul 15, 2014 | 2.283 | 2.291 | 2.272 | 2.276 | 757,630 | -0.01(-0.33%) |
Jul 14, 2014 | 2.283 | 2.291 | 2.276 | 2.283 | 590,776 | +0.00(+0.17%) |
Jul 11, 2014 | 2.264 | 2.280 | 2.264 | 2.280 | 456,413 | +0.01(+0.50%) |
Jul 10, 2014 | 2.257 | 2.283 | 2.253 | 2.268 | 725,045 | -0.01(-0.33%) |
Jul 09, 2014 | 2.283 | 2.287 | 2.272 | 2.276 | 946,109 | +0.00(+0.00%) |
Jul 08, 2014 | 2.291 | 2.291 | 2.268 | 2.276 | 1,553,823 | -0.02(-0.66%) |
Jul 07, 2014 | 2.295 | 2.310 | 2.287 | 2.291 | 967,629 | -0.01(-0.49%) |
Jul 03, 2014 | 2.302 | 2.302 | 2.302 | 0 | +0.01(+0.50%) | |
Jul 02, 2014 | 2.298 | 2.302 | 2.291 | 2.291 | 825,772 | -0.01(-0.49%) |
Jul 01, 2014 | 2.283 | 2.306 | 2.283 | 2.302 | 581,163 | +0.02(+1.00%) |
Jun 30, 2014 | 2.276 | 2.295 | 2.276 | 2.280 | 825,274 | +0.00(+0.17%) |
Jun 27, 2014 | 2.280 | 2.283 | 2.276 | 2.276 | 462,772 | -0.01(-0.50%) |
Jun 26, 2014 | 2.283 | 2.287 | 2.272 | 2.287 | 461,237 | +0.01(+0.33%) |
Jun 25, 2014 | 2.264 | 2.287 | 2.264 | 2.280 | 990,886 | +0.01(+0.33%) |
Jun 24, 2014 | 2.283 | 2.302 | 2.272 | 2.272 | 660,742 | -0.02(-0.66%) |
Jun 23, 2014 | 2.276 | 2.291 | 2.276 | 2.287 | 942,075 | +0.01(+0.50%) |
Jun 20, 2014 | 2.280 | 2.287 | 2.276 | 2.276 | 1,457,932 | +0.00(+0.00%) |
Jun 19, 2014 | 2.291 | 2.291 | 2.276 | 2.276 | 861,402 | -0.01(-0.33%) |
Jun 18, 2014 | 2.268 | 2.291 | 2.261 | 2.283 | 1,070,755 | +0.02(+0.67%) |
Jun 17, 2014 | 2.257 | 2.268 | 2.253 | 2.268 | 843,959 | +0.01(+0.50%) |
Jun 16, 2014 | 2.249 | 2.264 | 2.245 | 2.257 | 931,814 | +0.00(+0.00%) |
Jun 13, 2014 | 2.253 | 2.257 | 2.245 | 2.257 | 891,435 | +0.01(+0.51%) |
Jun 12, 2014 | 2.264 | 2.268 | 2.245 | 2.245 | 1,052,863 | -0.02(-0.84%) |
Jun 11, 2014 | 2.257 | 2.264 | 2.249 | 2.264 | 817,266 | -0.00(-0.17%) |
Jun 10, 2014 | 2.253 | 2.268 | 2.253 | 2.268 | 733,664 | +0.02(+0.84%) |
Jun 06, 2014 | 2.245 | 2.253 | 2.245 | 2.249 | 502,136 | +0.01(+0.34%) |
Jun 05, 2014 | 2.234 | 2.248 | 2.226 | 2.242 | 2,598,205 | +0.01(+0.51%) |
Jun 04, 2014 | 2.223 | 2.234 | 2.219 | 2.230 | 734,603 | +0.01(+0.34%) |
Jun 03, 2014 | 2.230 | 2.230 | 2.219 | 2.223 | 754,237 | -0.01(-0.51%) |
Jun 02, 2014 | 2.230 | 2.238 | 2.223 | 2.234 | 697,232 | +0.00(+0.17%) |
May 30, 2014 | 2.230 | 2.238 | 2.223 | 2.230 | 430,511 | -0.00(-0.17%) |
May 29, 2014 | 2.230 | 2.234 | 2.216 | 2.234 | 1,345,636 | +0.01(+0.34%) |
May 28, 2014 | 2.215 | 2.230 | 2.215 | 2.226 | 597,908 | +0.02(+0.69%) |
May 27, 2014 | 2.207 | 2.219 | 2.207 | 2.211 | 608,415 | +0.01(+0.52%) |
May 23, 2014 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.17%) | |
May 22, 2014 | 2.185 | 2.200 | 2.185 | 2.196 | 731,724 | +0.01(+0.35%) |
May 21, 2014 | 2.177 | 2.192 | 2.177 | 2.188 | 805,070 | +0.02(+0.70%) |
May 20, 2014 | 2.185 | 2.188 | 2.166 | 2.173 | 517,702 | -0.02(-0.86%) |
May 19, 2014 | 2.181 | 2.192 | 2.173 | 2.192 | 672,430 | +0.01(+0.52%) |
May 16, 2014 | 2.181 | 2.185 | 2.166 | 2.181 | 441,479 | +0.00(+0.00%) |
May 15, 2014 | 2.185 | 2.185 | 2.162 | 2.181 | 1,023,065 | -0.02(-0.69%) |
May 14, 2014 | 2.192 | 2.200 | 2.185 | 2.196 | 478,393 | +0.00(+0.00%) |
May 13, 2014 | 2.196 | 2.207 | 2.196 | 2.196 | 897,708 | +0.00(+0.17%) |
May 12, 2014 | 2.181 | 2.200 | 2.181 | 2.192 | 681,727 | +0.02(+0.87%) |
May 09, 2014 | 2.162 | 2.177 | 2.158 | 2.173 | 661,765 | +0.01(+0.35%) |
May 08, 2014 | 2.177 | 2.192 | 2.166 | 2.166 | 647,027 | -0.02(-0.70%) |
May 07, 2014 | 2.192 | 2.192 | 2.158 | 2.181 | 760,884 | +0.00(+0.17%) |
May 06, 2014 | 2.181 | 2.188 | 2.170 | 2.177 | 817,923 | -0.01(-0.52%) |
May 05, 2014 | 2.188 | 2.192 | 2.170 | 2.188 | 1,004,419 | -0.00(-0.05%) |
May 02, 2014 | 2.192 | 2.207 | 2.188 | 2.190 | 397,697 | -0.00(-0.12%) |