Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.378 | 2.391 | 2.359 | 2.373 | 2,060,008 | -0.02(-0.78%) |
Jul 30, 2014 | 2.420 | 2.420 | 2.382 | 2.392 | 1,516,538 | -0.03(-1.16%) |
Jul 29, 2014 | 2.439 | 2.439 | 2.415 | 2.420 | 1,143,816 | -0.01(-0.38%) |
Jul 28, 2014 | 2.415 | 2.439 | 2.413 | 2.429 | 810,343 | +0.01(+0.58%) |
Jul 25, 2014 | 2.425 | 2.429 | 2.410 | 2.415 | 1,073,262 | -0.01(-0.58%) |
Jul 24, 2014 | 2.429 | 2.439 | 2.420 | 2.429 | 1,132,689 | +0.00(+0.00%) |
Jul 23, 2014 | 2.429 | 2.443 | 2.429 | 2.429 | 768,793 | -0.00(-0.19%) |
Jul 22, 2014 | 2.443 | 2.448 | 2.425 | 2.434 | 1,319,797 | +0.00(+0.00%) |
Jul 21, 2014 | 2.434 | 2.443 | 2.429 | 2.434 | 1,317,521 | -0.01(-0.38%) |
Jul 18, 2014 | 2.415 | 2.443 | 2.415 | 2.443 | 1,010,995 | +0.02(+0.77%) |
Jul 17, 2014 | 2.420 | 2.429 | 2.415 | 2.425 | 1,411,417 | -0.01(-0.38%) |
Jul 16, 2014 | 2.429 | 2.439 | 2.425 | 2.434 | 1,350,913 | +0.00(+0.19%) |
Jul 15, 2014 | 2.439 | 2.443 | 2.425 | 2.429 | 1,415,233 | -0.01(-0.57%) |
Jul 14, 2014 | 2.415 | 2.443 | 2.410 | 2.443 | 1,066,269 | +0.03(+1.16%) |
Jul 11, 2014 | 2.415 | 2.425 | 2.410 | 2.415 | 1,092,875 | -0.00(-0.19%) |
Jul 10, 2014 | 2.429 | 2.439 | 2.420 | 2.420 | 3,511,877 | -0.02(-0.96%) |
Jul 09, 2014 | 2.434 | 2.448 | 2.425 | 2.443 | 3,569,018 | +0.01(+0.38%) |
Jul 08, 2014 | 2.373 | 2.434 | 2.368 | 2.434 | 4,184,395 | +0.06(+2.36%) |
Jul 07, 2014 | 2.373 | 2.387 | 2.359 | 2.378 | 2,567,285 | -0.00(-0.20%) |
Jul 03, 2014 | 2.392 | 2.382 | 2.382 | 2.382 | 1,149,315 | -0.01(-0.59%) |
Jul 02, 2014 | 2.392 | 2.401 | 2.368 | 2.396 | 2,737,435 | +0.00(+0.00%) |
Jul 01, 2014 | 2.410 | 2.410 | 2.396 | 2.396 | 2,585,686 | -0.01(-0.58%) |
Jun 30, 2014 | 2.410 | 2.420 | 2.392 | 2.410 | 2,275,735 | -0.00(-0.19%) |
Jun 27, 2014 | 2.410 | 2.429 | 2.410 | 2.415 | 3,468,165 | -0.00(-0.19%) |
Jun 26, 2014 | 2.406 | 2.425 | 2.392 | 2.420 | 1,130,392 | +0.02(+0.97%) |
Jun 25, 2014 | 2.401 | 2.406 | 2.392 | 2.396 | 2,151,177 | -0.00(-0.19%) |
Jun 24, 2014 | 2.406 | 2.419 | 2.401 | 2.401 | 1,808,568 | -0.01(-0.57%) |
Jun 23, 2014 | 2.442 | 2.442 | 2.410 | 2.415 | 2,001,213 | -0.03(-1.30%) |
Jun 20, 2014 | 2.396 | 2.446 | 2.387 | 2.446 | 7,661,274 | +0.05(+2.28%) |
Jun 19, 2014 | 2.387 | 2.396 | 2.378 | 2.392 | 1,501,149 | +0.00(+0.00%) |
Jun 18, 2014 | 2.392 | 2.396 | 2.378 | 2.392 | 1,696,037 | +0.00(+0.00%) |
Jun 17, 2014 | 2.406 | 2.415 | 2.392 | 2.392 | 1,164,020 | -0.02(-0.75%) |
Jun 16, 2014 | 2.419 | 2.428 | 2.406 | 2.410 | 1,307,360 | -0.01(-0.38%) |
Jun 13, 2014 | 2.419 | 2.419 | 2.401 | 2.419 | 721,374 | +0.00(+0.19%) |
Jun 12, 2014 | 2.424 | 2.428 | 2.410 | 2.415 | 1,217,451 | -0.01(-0.56%) |
Jun 11, 2014 | 2.415 | 2.428 | 2.401 | 2.428 | 1,511,445 | +0.01(+0.38%) |
Jun 10, 2014 | 2.428 | 2.428 | 2.415 | 2.419 | 1,790,129 | -0.00(-0.19%) |
Jun 06, 2014 | 2.428 | 2.433 | 2.415 | 2.424 | 1,795,488 | +0.00(+0.19%) |
Jun 05, 2014 | 2.392 | 2.419 | 2.392 | 2.419 | 1,119,331 | +0.03(+1.14%) |
Jun 04, 2014 | 2.396 | 2.396 | 2.378 | 2.392 | 1,304,908 | -0.01(-0.38%) |
Jun 03, 2014 | 2.424 | 2.428 | 2.401 | 2.401 | 4,149,661 | -0.03(-1.12%) |
Jun 02, 2014 | 2.456 | 2.460 | 2.428 | 2.428 | 2,174,705 | -0.03(-1.11%) |
May 30, 2014 | 2.424 | 2.469 | 2.419 | 2.456 | 4,610,325 | +0.04(+1.50%) |
May 29, 2014 | 2.424 | 2.433 | 2.419 | 2.419 | 2,529,208 | -0.01(-0.37%) |
May 28, 2014 | 2.456 | 2.456 | 2.424 | 2.428 | 3,184,102 | +0.00(+0.19%) |
May 27, 2014 | 2.433 | 2.437 | 2.419 | 2.424 | 1,856,730 | +0.00(+0.00%) |
May 23, 2014 | 2.415 | 2.424 | 2.424 | 2.424 | 1,311,965 | +0.01(+0.28%) |
May 22, 2014 | 2.419 | 2.424 | 2.406 | 2.417 | 1,027,075 | -0.00(-0.09%) |
May 21, 2014 | 2.419 | 2.424 | 2.410 | 2.419 | 1,600,430 | -0.00(-0.19%) |
May 20, 2014 | 2.424 | 2.428 | 2.415 | 2.424 | 1,648,753 | -0.00(-0.19%) |
May 19, 2014 | 2.419 | 2.433 | 2.419 | 2.428 | 1,667,909 | +0.00(+0.00%) |
May 16, 2014 | 2.415 | 2.433 | 2.415 | 2.428 | 3,225,091 | +0.00(+0.19%) |
May 15, 2014 | 2.424 | 2.440 | 2.401 | 2.424 | 4,773,494 | -0.01(-0.37%) |
May 14, 2014 | 2.415 | 2.437 | 2.410 | 2.433 | 2,971,643 | +0.02(+0.94%) |
May 13, 2014 | 2.410 | 2.415 | 2.401 | 2.410 | 4,190,472 | +0.00(+0.19%) |
May 12, 2014 | 2.410 | 2.433 | 2.401 | 2.406 | 4,665,550 | -0.01(-0.38%) |
May 09, 2014 | 2.419 | 2.446 | 2.410 | 2.415 | 7,076,196 | -0.01(-0.38%) |
May 08, 2014 | 2.460 | 2.460 | 2.419 | 2.424 | 5,825,499 | -0.03(-1.30%) |
May 07, 2014 | 2.460 | 2.474 | 2.451 | 2.456 | 6,911,644 | -0.01(-0.37%) |
May 06, 2014 | 2.465 | 2.474 | 2.460 | 2.465 | 2,080,622 | -0.00(-0.18%) |
May 05, 2014 | 2.460 | 2.478 | 2.456 | 2.469 | 1,712,759 | +0.01(+0.37%) |
May 02, 2014 | 2.474 | 2.483 | 2.456 | 2.460 | 2,938,805 | -0.01(-0.55%) |