Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.903 | 2.903 | 2.756 | 2.869 | 32,880 | -0.09(-2.94%) |
Jul 30, 2014 | 3.070 | 3.070 | 2.943 | 2.956 | 97,177 | -0.08(-2.64%) |
Jul 29, 2014 | 3.023 | 3.097 | 3.017 | 3.037 | 64,141 | -0.03(-1.09%) |
Jul 28, 2014 | 3.244 | 3.244 | 3.244 | 3.070 | 17,525 | -0.14(-4.38%) |
Jul 25, 2014 | 3.017 | 3.244 | 2.990 | 3.211 | 48,625 | +0.15(+4.81%) |
Jul 24, 2014 | 3.177 | 3.177 | 3.003 | 3.063 | 28,847 | -0.05(-1.51%) |
Jul 23, 2014 | 3.117 | 3.244 | 3.090 | 3.110 | 54,538 | -0.10(-3.12%) |
Jul 22, 2014 | 3.425 | 3.538 | 3.191 | 3.210 | 163,401 | -0.28(-8.05%) |
Jul 21, 2014 | 3.471 | 4.047 | 3.378 | 3.491 | 1,885,417 | +0.73(+26.40%) |
Jul 18, 2014 | 2.669 | 2.769 | 2.669 | 2.762 | 2,541 | +0.04(+1.47%) |
Jul 17, 2014 | 2.749 | 2.773 | 2.722 | 2.722 | 4,729 | -0.04(-1.45%) |
Jul 16, 2014 | 2.762 | 2.769 | 2.742 | 2.762 | 10,884 | -0.01(-0.24%) |
Jul 15, 2014 | 2.856 | 2.856 | 2.736 | 2.769 | 9,269 | -0.03(-1.19%) |
Jul 14, 2014 | 2.769 | 2.823 | 2.769 | 2.802 | 4,634 | -0.11(-3.68%) |
Jul 11, 2014 | 2.751 | 2.916 | 2.751 | 2.909 | 8,054 | +0.11(+3.83%) |
Jul 10, 2014 | 2.883 | 2.883 | 2.756 | 2.802 | 11,782 | -0.07(-2.57%) |
Jul 09, 2014 | 2.863 | 2.909 | 2.863 | 2.876 | 14,750 | +0.01(+0.47%) |
Jul 08, 2014 | 2.836 | 2.863 | 2.769 | 2.863 | 18,395 | +0.03(+0.94%) |
Jul 07, 2014 | 2.863 | 2.876 | 2.836 | 2.836 | 4,754 | +0.05(+1.71%) |
Jul 03, 2014 | 2.782 | 2.788 | 2.788 | 2.788 | 3,139 | -0.09(-3.27%) |
Jul 02, 2014 | 2.756 | 2.883 | 2.756 | 2.883 | 26,762 | +0.13(+4.61%) |
Jul 01, 2014 | 2.749 | 2.756 | 2.742 | 2.756 | 1,943 | -0.02(-0.72%) |
Jun 30, 2014 | 2.722 | 2.776 | 2.722 | 2.776 | 7,849 | +0.03(+0.97%) |
Jun 27, 2014 | 2.796 | 2.839 | 2.709 | 2.749 | 13,291 | -0.04(-1.44%) |
Jun 26, 2014 | 2.729 | 2.789 | 2.722 | 2.789 | 5,427 | +0.02(+0.72%) |
Jun 25, 2014 | 2.849 | 2.856 | 2.762 | 2.769 | 35,466 | -0.15(-5.26%) |
Jun 24, 2014 | 2.976 | 3.023 | 2.682 | 2.923 | 73,893 | -0.43(-12.95%) |
Jun 23, 2014 | 3.344 | 3.484 | 3.344 | 3.358 | 7,325 | -0.09(-2.52%) |
Jun 20, 2014 | 3.257 | 3.445 | 3.257 | 3.445 | 8,513 | +0.15(+4.46%) |
Jun 19, 2014 | 3.358 | 3.484 | 3.291 | 3.297 | 6,813 | -0.19(-5.37%) |
Jun 18, 2014 | 3.257 | 3.558 | 3.257 | 3.485 | 11,105 | +0.16(+4.83%) |
Jun 17, 2014 | 3.311 | 3.324 | 3.224 | 3.324 | 9,266 | +0.01(+0.40%) |
Jun 16, 2014 | 3.237 | 3.364 | 3.224 | 3.311 | 15,635 | -0.09(-2.56%) |
Jun 13, 2014 | 3.411 | 3.645 | 3.311 | 3.398 | 84,193 | +0.01(+0.40%) |
Jun 12, 2014 | 3.645 | 3.645 | 3.351 | 3.384 | 59,307 | -0.19(-5.42%) |
Jun 11, 2014 | 3.317 | 3.746 | 3.304 | 3.578 | 131,495 | +0.29(+8.85%) |
Jun 10, 2014 | 3.144 | 3.311 | 3.144 | 3.287 | 98,494 | +0.22(+7.20%) |
Jun 06, 2014 | 3.117 | 3.117 | 3.067 | 3.067 | 7,306 | -0.08(-2.45%) |
Jun 05, 2014 | 2.849 | 3.144 | 2.849 | 3.144 | 29,571 | +0.31(+10.85%) |
Jun 04, 2014 | 2.762 | 2.836 | 2.762 | 2.836 | 971 | -0.03(-1.17%) |
Jun 03, 2014 | 2.762 | 3.023 | 2.649 | 2.869 | 16,248 | +0.19(+6.98%) |
Jun 02, 2014 | 2.669 | 2.709 | 2.669 | 2.682 | 3,831 | +0.00(+0.00%) |
May 30, 2014 | 2.650 | 2.682 | 2.649 | 2.682 | 5,783 | -0.04(-1.47%) |
May 29, 2014 | 2.649 | 2.722 | 2.649 | 2.722 | 2,178 | -0.01(-0.49%) |
May 28, 2014 | 2.655 | 2.736 | 2.609 | 2.736 | 7,325 | +0.03(+0.98%) |
May 27, 2014 | 2.708 | 2.709 | 2.622 | 2.709 | 1,495 | +0.02(+0.75%) |
May 23, 2014 | 2.675 | 2.689 | 2.689 | 2.689 | 3,588 | -0.03(-1.23%) |
May 22, 2014 | 2.722 | 2.722 | 2.722 | 2.722 | 1,538 | -0.04(-1.45%) |
May 21, 2014 | 2.789 | 2.789 | 2.762 | 2.762 | 303 | +0.00(+0.00%) |
May 20, 2014 | 2.669 | 2.762 | 2.669 | 2.762 | 598 | +0.06(+2.23%) |
May 19, 2014 | 2.782 | 2.782 | 2.695 | 2.702 | 1,495 | +0.01(+0.50%) |
May 16, 2014 | 2.716 | 2.716 | 2.689 | 2.689 | 553 | -0.05(-1.95%) |
May 15, 2014 | 2.642 | 2.856 | 2.642 | 2.742 | 7,180 | -0.02(-0.72%) |
May 14, 2014 | 2.702 | 2.762 | 2.669 | 2.762 | 1,438 | -0.08(-2.65%) |
May 13, 2014 | 2.702 | 2.856 | 2.696 | 2.837 | 5,745 | +0.07(+2.47%) |
May 12, 2014 | 2.789 | 2.829 | 2.769 | 2.769 | 1,577 | -0.07(-2.32%) |
May 09, 2014 | 2.609 | 2.835 | 2.609 | 2.835 | 2,471 | +0.22(+8.40%) |
May 08, 2014 | 2.616 | 2.909 | 2.609 | 2.615 | 15,100 | -0.01(-0.51%) |
May 07, 2014 | 2.655 | 2.665 | 2.609 | 2.629 | 30,423 | -0.07(-2.48%) |
May 06, 2014 | 2.716 | 2.716 | 2.629 | 2.695 | 4,172 | -0.05(-1.95%) |
May 05, 2014 | 2.695 | 2.749 | 2.642 | 2.749 | 8,481 | +0.03(+1.17%) |
May 02, 2014 | 2.675 | 2.717 | 2.675 | 2.717 | 633 | -0.01(-0.18%) |