Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.200 | 2.290 | 2.190 | 2.250 | 2,900 | -0.03(-1.34%) |
Jul 30, 2014 | 2.180 | 2.281 | 2.180 | 2.281 | 4,679 | +0.04(+1.81%) |
Jul 29, 2014 | 2.290 | 2.300 | 2.230 | 2.240 | 2,969 | -0.05(-2.18%) |
Jul 28, 2014 | 2.300 | 2.300 | 2.280 | 2.290 | 8,002 | -0.01(-0.43%) |
Jul 25, 2014 | 2.300 | 2.390 | 2.300 | 2.300 | 5,800 | -0.01(-0.43%) |
Jul 24, 2014 | 2.300 | 2.370 | 2.300 | 2.310 | 3,876 | +0.01(+0.43%) |
Jul 23, 2014 | 2.320 | 2.480 | 2.270 | 2.300 | 70,511 | -0.01(-0.43%) |
Jul 22, 2014 | 2.450 | 2.478 | 2.300 | 2.310 | 36,959 | -0.09(-3.75%) |
Jul 21, 2014 | 2.290 | 2.470 | 2.280 | 2.400 | 22,395 | +0.07(+3.00%) |
Jul 18, 2014 | 2.270 | 2.450 | 2.270 | 2.330 | 64,065 | +0.06(+2.64%) |
Jul 17, 2014 | 2.470 | 2.620 | 2.270 | 2.270 | 53,747 | -0.23(-9.20%) |
Jul 16, 2014 | 2.490 | 2.560 | 2.470 | 2.500 | 5,352 | +0.04(+1.63%) |
Jul 15, 2014 | 2.520 | 2.520 | 2.460 | 2.460 | 1,710 | -0.12(-4.65%) |
Jul 14, 2014 | 2.460 | 2.580 | 2.460 | 2.580 | 1,980 | -0.02(-0.77%) |
Jul 11, 2014 | 2.450 | 2.600 | 2.440 | 2.600 | 13,436 | +0.16(+6.51%) |
Jul 10, 2014 | 2.450 | 2.450 | 2.441 | 2.441 | 1,502 | -0.06(-2.36%) |
Jul 09, 2014 | 2.450 | 2.520 | 2.450 | 2.500 | 3,302 | -0.01(-0.40%) |
Jul 08, 2014 | 2.500 | 2.510 | 2.440 | 2.510 | 7,329 | +0.02(+0.81%) |
Jul 07, 2014 | 2.510 | 2.510 | 2.440 | 2.490 | 20,700 | -0.04(-1.66%) |
Jul 03, 2014 | 2.520 | 2.532 | 2.532 | 2.532 | 1,900 | -0.02(-0.71%) |
Jul 02, 2014 | 2.530 | 2.570 | 2.530 | 2.550 | 1,040 | -0.05(-1.92%) |
Jul 01, 2014 | 2.510 | 2.620 | 2.510 | 2.600 | 22,019 | +0.07(+2.77%) |
Jun 30, 2014 | 2.520 | 2.540 | 2.500 | 2.530 | 3,022 | +0.02(+0.80%) |
Jun 27, 2014 | 2.510 | 2.560 | 2.500 | 2.510 | 10,939 | -0.02(-0.79%) |
Jun 26, 2014 | 2.500 | 2.572 | 2.500 | 2.530 | 1,714 | +0.02(+0.80%) |
Jun 25, 2014 | 2.550 | 2.550 | 2.510 | 2.510 | 920 | -0.08(-3.09%) |
Jun 24, 2014 | 2.600 | 2.600 | 2.590 | 2.590 | 2,151 | -0.01(-0.38%) |
Jun 23, 2014 | 2.600 | 2.620 | 2.550 | 2.600 | 30,004 | +0.02(+0.78%) |
Jun 20, 2014 | 2.560 | 2.600 | 2.550 | 2.580 | 12,617 | +0.02(+0.78%) |
Jun 19, 2014 | 2.600 | 2.630 | 2.560 | 2.560 | 9,196 | -0.04(-1.53%) |
Jun 18, 2014 | 2.647 | 2.647 | 2.600 | 2.600 | 2,334 | -0.01(-0.38%) |
Jun 17, 2014 | 2.650 | 2.660 | 2.600 | 2.610 | 22,853 | -0.07(-2.62%) |
Jun 16, 2014 | 2.820 | 2.820 | 2.680 | 2.680 | 819 | -0.09(-3.25%) |
Jun 13, 2014 | 2.650 | 2.770 | 2.640 | 2.770 | 3,409 | +0.02(+0.73%) |
Jun 12, 2014 | 2.780 | 2.780 | 2.740 | 2.750 | 1,136 | +0.11(+4.17%) |
Jun 10, 2014 | 2.670 | 2.640 | 2.640 | 2.640 | 27 | -0.02(-0.76%) |
Jun 06, 2014 | 2.675 | 2.675 | 2.660 | 2.660 | 401 | +0.02(+0.76%) |
Jun 05, 2014 | 2.650 | 2.650 | 2.640 | 2.640 | 1,625 | -0.07(-2.58%) |
Jun 04, 2014 | 2.705 | 2.720 | 2.680 | 2.710 | 992 | -0.05(-1.81%) |
Jun 03, 2014 | 2.621 | 2.760 | 2.621 | 2.760 | 1,866 | +0.05(+1.84%) |
May 30, 2014 | 2.710 | 2.710 | 2.710 | 2.710 | 0 | +0.06(+2.24%) |
May 29, 2014 | 2.720 | 2.790 | 2.651 | 2.651 | 5,627 | -0.04(-1.47%) |
May 28, 2014 | 2.760 | 2.760 | 2.620 | 2.690 | 3,437 | -0.05(-1.82%) |
May 27, 2014 | 2.660 | 2.740 | 2.610 | 2.740 | 38,142 | +0.11(+4.18%) |
May 23, 2014 | 2.700 | 2.630 | 2.630 | 2.630 | 5,900 | -0.17(-6.07%) |
May 22, 2014 | 2.790 | 2.840 | 2.680 | 2.800 | 7,773 | +0.02(+0.90%) |
May 21, 2014 | 2.640 | 2.800 | 2.610 | 2.775 | 38,012 | +0.11(+4.32%) |
May 20, 2014 | 2.700 | 2.710 | 2.660 | 2.660 | 2,904 | +0.01(+0.38%) |
May 19, 2014 | 2.540 | 2.710 | 2.510 | 2.650 | 46,983 | +0.13(+5.20%) |
May 16, 2014 | 2.500 | 2.519 | 2.500 | 2.519 | 5,350 | -0.03(-1.22%) |
May 15, 2014 | 2.550 | 2.640 | 2.500 | 2.550 | 50,849 | -0.03(-1.16%) |
May 14, 2014 | 2.610 | 2.670 | 2.570 | 2.580 | 2,100 | -0.10(-3.73%) |
May 13, 2014 | 2.600 | 2.680 | 2.600 | 2.680 | 1,545 | +0.09(+3.47%) |
May 12, 2014 | 2.620 | 2.707 | 2.590 | 2.590 | 5,199 | -0.03(-1.15%) |
May 09, 2014 | 2.620 | 2.685 | 2.600 | 2.620 | 4,106 | +0.02(+0.77%) |
May 08, 2014 | 2.575 | 2.770 | 2.550 | 2.600 | 47,358 | +0.05(+1.96%) |
May 07, 2014 | 2.740 | 2.770 | 2.550 | 2.550 | 34,120 | -0.06(-2.30%) |
May 06, 2014 | 2.670 | 2.705 | 2.610 | 2.610 | 1,643 | -0.02(-0.76%) |
May 05, 2014 | 2.560 | 2.704 | 2.560 | 2.630 | 456 | -0.01(-0.38%) |
May 02, 2014 | 2.720 | 2.720 | 2.620 | 2.640 | 2,412 | -0.13(-4.69%) |