Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.710 | 2.870 | 2.700 | 2.790 | 53,396 | +0.08(+2.95%) |
Jul 30, 2014 | 2.770 | 2.849 | 2.710 | 2.710 | 79,459 | -0.06(-2.17%) |
Jul 29, 2014 | 2.910 | 2.930 | 2.750 | 2.770 | 74,534 | -0.16(-5.46%) |
Jul 28, 2014 | 2.970 | 2.970 | 2.900 | 2.930 | 16,672 | -0.02(-0.68%) |
Jul 25, 2014 | 3.020 | 3.040 | 2.900 | 2.950 | 43,441 | -0.05(-1.67%) |
Jul 24, 2014 | 2.900 | 3.020 | 2.900 | 3.000 | 38,040 | +0.07(+2.39%) |
Jul 23, 2014 | 2.950 | 3.020 | 2.905 | 2.930 | 75,016 | -0.08(-2.66%) |
Jul 22, 2014 | 2.950 | 3.010 | 2.920 | 3.010 | 27,607 | +0.11(+3.79%) |
Jul 21, 2014 | 2.970 | 3.050 | 2.880 | 2.900 | 28,437 | -0.10(-3.33%) |
Jul 18, 2014 | 2.980 | 3.020 | 2.950 | 3.000 | 17,144 | +0.01(+0.33%) |
Jul 17, 2014 | 3.050 | 3.100 | 2.960 | 2.990 | 16,297 | -0.09(-2.92%) |
Jul 16, 2014 | 3.110 | 3.240 | 3.020 | 3.080 | 58,902 | +0.00(+0.00%) |
Jul 15, 2014 | 2.930 | 3.110 | 2.860 | 3.080 | 75,265 | +0.13(+4.41%) |
Jul 14, 2014 | 2.990 | 3.020 | 2.900 | 2.950 | 53,057 | +0.00(+0.00%) |
Jul 11, 2014 | 3.040 | 3.100 | 2.930 | 2.950 | 83,389 | -0.06(-1.99%) |
Jul 10, 2014 | 3.000 | 3.070 | 2.975 | 3.010 | 71,562 | -0.01(-0.33%) |
Jul 09, 2014 | 2.991 | 3.030 | 2.920 | 3.020 | 78,628 | +0.10(+3.42%) |
Jul 08, 2014 | 3.070 | 3.120 | 2.920 | 2.920 | 63,149 | -0.28(-8.75%) |
Jul 07, 2014 | 3.250 | 3.340 | 3.160 | 3.200 | 125,912 | -0.03(-0.93%) |
Jul 03, 2014 | 3.050 | 3.230 | 3.230 | 3.230 | 124,100 | +0.16(+5.21%) |
Jul 02, 2014 | 2.930 | 3.070 | 2.882 | 3.070 | 115,666 | +0.17(+5.86%) |
Jul 01, 2014 | 2.880 | 2.960 | 2.870 | 2.900 | 113,556 | +0.01(+0.35%) |
Jun 30, 2014 | 2.840 | 2.960 | 2.810 | 2.890 | 69,186 | +0.02(+0.70%) |
Jun 27, 2014 | 2.820 | 2.890 | 2.800 | 2.870 | 147,268 | +0.06(+2.14%) |
Jun 26, 2014 | 2.880 | 2.909 | 2.800 | 2.810 | 100,063 | -0.05(-1.75%) |
Jun 25, 2014 | 2.850 | 2.950 | 2.800 | 2.860 | 106,342 | +0.04(+1.42%) |
Jun 24, 2014 | 2.880 | 2.970 | 2.800 | 2.820 | 75,039 | -0.06(-2.08%) |
Jun 23, 2014 | 2.890 | 2.940 | 2.840 | 2.880 | 29,588 | -0.05(-1.71%) |
Jun 20, 2014 | 3.060 | 3.070 | 2.870 | 2.930 | 204,234 | -0.10(-3.30%) |
Jun 19, 2014 | 2.800 | 3.070 | 2.800 | 3.030 | 153,280 | +0.24(+8.60%) |
Jun 18, 2014 | 2.880 | 2.940 | 2.729 | 2.790 | 209,734 | -0.08(-2.79%) |
Jun 17, 2014 | 3.090 | 3.340 | 2.870 | 2.870 | 168,609 | -0.14(-4.65%) |
Jun 16, 2014 | 2.800 | 3.050 | 2.790 | 3.010 | 383,550 | +0.25(+9.06%) |
Jun 13, 2014 | 2.700 | 2.800 | 2.700 | 2.760 | 162,981 | +0.06(+2.22%) |
Jun 12, 2014 | 2.720 | 2.730 | 2.670 | 2.700 | 139,245 | +0.00(+0.00%) |
Jun 11, 2014 | 2.680 | 2.740 | 2.650 | 2.700 | 173,992 | -0.01(-0.37%) |
Jun 10, 2014 | 2.700 | 2.730 | 2.700 | 2.710 | 269,417 | -0.02(-0.73%) |
Jun 06, 2014 | 2.580 | 2.740 | 2.550 | 2.730 | 1,594,679 | -0.02(-0.73%) |
Jun 05, 2014 | 2.780 | 2.780 | 2.725 | 2.750 | 28,200 | -0.01(-0.36%) |
Jun 04, 2014 | 2.800 | 2.800 | 2.710 | 2.760 | 31,125 | -0.06(-2.13%) |
Jun 03, 2014 | 2.770 | 2.830 | 2.770 | 2.820 | 11,888 | -0.01(-0.35%) |
Jun 02, 2014 | 2.750 | 2.880 | 2.750 | 2.830 | 28,248 | +0.11(+4.11%) |
May 30, 2014 | 2.720 | 2.740 | 2.680 | 2.718 | 13,600 | +0.02(+0.68%) |
May 29, 2014 | 2.700 | 2.730 | 2.670 | 2.700 | 16,368 | +0.00(+0.00%) |
May 28, 2014 | 2.800 | 2.830 | 2.680 | 2.700 | 45,263 | -0.10(-3.57%) |
May 27, 2014 | 2.720 | 2.900 | 2.720 | 2.800 | 55,687 | +0.06(+2.19%) |
May 23, 2014 | 2.770 | 2.740 | 2.740 | 2.740 | 82,600 | -0.07(-2.49%) |
May 22, 2014 | 2.750 | 2.880 | 2.750 | 2.810 | 26,355 | +0.09(+3.31%) |
May 21, 2014 | 2.760 | 2.760 | 2.710 | 2.720 | 79,714 | -0.02(-0.73%) |
May 20, 2014 | 2.770 | 2.935 | 2.740 | 2.740 | 86,497 | -0.14(-4.86%) |
May 19, 2014 | 2.860 | 2.880 | 2.803 | 2.880 | 18,831 | +0.02(+0.70%) |
May 16, 2014 | 2.840 | 2.937 | 2.783 | 2.860 | 24,586 | +0.00(+0.00%) |
May 15, 2014 | 2.950 | 2.970 | 2.720 | 2.860 | 95,694 | -0.07(-2.39%) |
May 14, 2014 | 3.150 | 3.168 | 2.920 | 2.930 | 92,863 | -0.25(-8.00%) |
May 13, 2014 | 3.150 | 3.190 | 3.150 | 3.185 | 9,982 | +0.02(+0.78%) |
May 12, 2014 | 3.160 | 3.220 | 3.150 | 3.160 | 20,894 | -0.02(-0.63%) |
May 09, 2014 | 3.180 | 3.240 | 3.160 | 3.180 | 15,602 | +0.00(+0.00%) |
May 08, 2014 | 3.270 | 3.300 | 3.080 | 3.180 | 102,242 | -0.08(-2.45%) |
May 07, 2014 | 3.250 | 3.310 | 3.250 | 3.260 | 23,154 | +0.00(+0.00%) |
May 06, 2014 | 3.250 | 3.303 | 3.250 | 3.260 | 15,792 | -0.05(-1.51%) |
May 05, 2014 | 3.310 | 3.348 | 3.220 | 3.310 | 27,359 | +0.01(+0.30%) |
May 02, 2014 | 3.280 | 3.390 | 3.263 | 3.300 | 111,626 | +0.02(+0.61%) |