Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 1.980 | 2.030 | 1.950 | 2.019 | 13,455 | +0.02(+0.94%) |
Jul 30, 2014 | 1.990 | 2.050 | 1.940 | 2.000 | 4,587 | +0.04(+2.04%) |
Jul 29, 2014 | 1.960 | 2.000 | 1.960 | 1.960 | 32,642 | +0.00(+0.00%) |
Jul 28, 2014 | 1.960 | 1.970 | 1.900 | 1.960 | 10,460 | +0.00(+0.00%) |
Jul 25, 2014 | 1.940 | 1.960 | 1.940 | 1.960 | 6,291 | +0.02(+1.03%) |
Jul 24, 2014 | 1.930 | 1.950 | 1.920 | 1.940 | 11,160 | -0.02(-1.02%) |
Jul 23, 2014 | 1.920 | 1.980 | 1.920 | 1.960 | 7,118 | +0.02(+1.03%) |
Jul 22, 2014 | 1.940 | 1.990 | 1.940 | 1.940 | 6,175 | +0.00(+0.00%) |
Jul 21, 2014 | 1.980 | 2.000 | 1.900 | 1.940 | 125,316 | -0.02(-1.02%) |
Jul 18, 2014 | 1.940 | 2.000 | 1.940 | 1.960 | 3,441 | -0.01(-0.51%) |
Jul 17, 2014 | 1.970 | 1.980 | 1.949 | 1.970 | 10,989 | -0.00(-0.06%) |
Jul 16, 2014 | 1.880 | 2.000 | 1.880 | 1.971 | 6,357 | +0.00(+0.06%) |
Jul 15, 2014 | 1.970 | 2.000 | 1.860 | 1.970 | 32,088 | -0.03(-1.50%) |
Jul 14, 2014 | 2.020 | 2.020 | 1.990 | 2.000 | 3,347 | -0.04(-1.96%) |
Jul 11, 2014 | 2.030 | 2.060 | 2.000 | 2.040 | 3,301 | +0.04(+2.00%) |
Jul 10, 2014 | 2.010 | 2.020 | 1.990 | 2.000 | 14,053 | +0.00(+0.00%) |
Jul 09, 2014 | 2.060 | 2.060 | 1.990 | 2.000 | 9,376 | -0.04(-1.96%) |
Jul 08, 2014 | 2.010 | 2.060 | 1.990 | 2.040 | 32,855 | +0.01(+0.49%) |
Jul 07, 2014 | 2.010 | 2.060 | 2.010 | 2.030 | 18,139 | +0.01(+0.50%) |
Jul 03, 2014 | 2.040 | 2.020 | 2.020 | 2.020 | 9,100 | -0.05(-2.42%) |
Jul 02, 2014 | 2.030 | 2.070 | 2.020 | 2.070 | 14,775 | +0.05(+2.48%) |
Jul 01, 2014 | 2.012 | 2.060 | 1.995 | 2.020 | 29,572 | -0.01(-0.49%) |
Jun 30, 2014 | 2.030 | 2.070 | 1.990 | 2.030 | 14,644 | -0.04(-1.93%) |
Jun 27, 2014 | 1.980 | 2.090 | 1.980 | 2.070 | 44,765 | +0.07(+3.50%) |
Jun 26, 2014 | 1.910 | 2.100 | 1.910 | 2.000 | 70,997 | +0.07(+3.63%) |
Jun 25, 2014 | 1.980 | 1.990 | 1.930 | 1.930 | 7,624 | -0.02(-1.03%) |
Jun 24, 2014 | 1.992 | 2.000 | 1.940 | 1.950 | 10,795 | -0.01(-0.51%) |
Jun 23, 2014 | 1.850 | 2.050 | 1.820 | 1.960 | 35,844 | +0.04(+2.08%) |
Jun 20, 2014 | 1.950 | 1.950 | 1.880 | 1.920 | 28,331 | -0.01(-0.52%) |
Jun 19, 2014 | 1.940 | 1.940 | 1.920 | 1.930 | 9,224 | -0.01(-0.52%) |
Jun 18, 2014 | 1.980 | 1.980 | 1.930 | 1.940 | 5,742 | +0.00(+0.00%) |
Jun 17, 2014 | 1.970 | 1.970 | 1.920 | 1.940 | 4,443 | -0.03(-1.52%) |
Jun 16, 2014 | 1.930 | 1.990 | 1.930 | 1.970 | 21,912 | +0.02(+1.03%) |
Jun 13, 2014 | 2.000 | 2.015 | 1.830 | 1.950 | 57,927 | -0.05(-2.50%) |
Jun 12, 2014 | 2.120 | 2.170 | 1.990 | 2.000 | 74,669 | +0.02(+1.01%) |
Jun 11, 2014 | 2.010 | 2.010 | 1.920 | 1.980 | 5,425 | +0.00(+0.00%) |
Jun 10, 2014 | 1.980 | 1.985 | 1.950 | 1.980 | 3,882 | +0.02(+1.02%) |
Jun 06, 2014 | 1.852 | 2.010 | 1.840 | 1.960 | 6,364 | +0.02(+1.03%) |
Jun 05, 2014 | 1.960 | 2.027 | 1.930 | 1.940 | 13,599 | -0.04(-2.02%) |
Jun 04, 2014 | 2.050 | 2.050 | 1.941 | 1.980 | 13,424 | +0.01(+0.51%) |
Jun 03, 2014 | 1.990 | 2.000 | 1.910 | 1.970 | 2,649 | -0.02(-1.01%) |
Jun 02, 2014 | 1.950 | 2.040 | 1.950 | 1.990 | 16,751 | +0.01(+0.51%) |
May 30, 2014 | 1.970 | 2.020 | 1.921 | 1.980 | 9,500 | -0.02(-1.00%) |
May 29, 2014 | 1.940 | 2.020 | 1.940 | 2.000 | 10,731 | +0.07(+3.63%) |
May 28, 2014 | 1.890 | 1.937 | 1.850 | 1.930 | 31,475 | +0.14(+7.82%) |
May 27, 2014 | 1.760 | 1.830 | 1.760 | 1.790 | 11,765 | +0.04(+2.29%) |
May 23, 2014 | 1.800 | 1.750 | 1.750 | 1.750 | 7,100 | -0.01(-0.57%) |
May 22, 2014 | 1.760 | 1.770 | 1.720 | 1.760 | 34,674 | -0.01(-0.56%) |
May 21, 2014 | 1.781 | 1.850 | 1.760 | 1.770 | 25,565 | -0.07(-3.80%) |
May 20, 2014 | 1.840 | 1.860 | 1.800 | 1.840 | 17,345 | -0.01(-0.61%) |
May 19, 2014 | 1.840 | 1.870 | 1.840 | 1.851 | 9,533 | +0.00(+0.06%) |
May 16, 2014 | 1.890 | 1.890 | 1.830 | 1.850 | 3,500 | -0.04(-2.12%) |
May 15, 2014 | 1.890 | 1.890 | 1.840 | 1.890 | 18,031 | -0.01(-0.53%) |
May 14, 2014 | 1.910 | 2.000 | 1.900 | 1.900 | 25,585 | -0.03(-1.55%) |
May 13, 2014 | 1.927 | 1.970 | 1.927 | 1.930 | 3,017 | +0.02(+1.05%) |
May 12, 2014 | 1.890 | 1.940 | 1.820 | 1.910 | 15,646 | +0.00(+0.00%) |
May 09, 2014 | 1.910 | 1.910 | 1.750 | 1.910 | 43,197 | -0.02(-1.04%) |
May 08, 2014 | 1.931 | 1.990 | 1.900 | 1.930 | 32,241 | -0.03(-1.53%) |
May 07, 2014 | 1.990 | 1.990 | 1.923 | 1.960 | 19,635 | -0.01(-0.51%) |
May 06, 2014 | 1.970 | 1.980 | 1.920 | 1.970 | 7,791 | -0.01(-0.51%) |
May 05, 2014 | 2.000 | 2.000 | 1.940 | 1.980 | 27,827 | -0.07(-3.41%) |
May 02, 2014 | 2.010 | 2.050 | 2.010 | 2.050 | 4,071 | +0.04(+1.99%) |