Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.900 | 2.920 | 2.750 | 2.840 | 91,576 | -0.08(-2.74%) |
Jul 30, 2014 | 2.870 | 2.980 | 2.814 | 2.920 | 44,331 | +0.04(+1.39%) |
Jul 29, 2014 | 2.960 | 2.990 | 2.840 | 2.880 | 82,841 | +0.02(+0.70%) |
Jul 28, 2014 | 2.950 | 2.980 | 2.800 | 2.860 | 91,283 | -0.06(-2.05%) |
Jul 25, 2014 | 2.900 | 3.000 | 2.900 | 2.920 | 76,199 | +0.02(+0.69%) |
Jul 24, 2014 | 2.900 | 2.940 | 2.880 | 2.900 | 83,376 | +0.00(+0.00%) |
Jul 23, 2014 | 2.850 | 2.970 | 2.850 | 2.900 | 86,411 | +0.08(+2.84%) |
Jul 22, 2014 | 2.730 | 2.980 | 2.730 | 2.820 | 156,560 | +0.12(+4.44%) |
Jul 21, 2014 | 2.620 | 2.720 | 2.620 | 2.700 | 36,725 | +0.06(+2.08%) |
Jul 18, 2014 | 2.770 | 2.770 | 2.580 | 2.645 | 206,831 | -0.12(-4.51%) |
Jul 17, 2014 | 2.800 | 2.830 | 2.750 | 2.770 | 38,452 | -0.03(-1.07%) |
Jul 16, 2014 | 2.840 | 2.850 | 2.770 | 2.800 | 88,431 | +0.00(+0.00%) |
Jul 15, 2014 | 2.890 | 2.950 | 2.750 | 2.800 | 140,830 | -0.12(-4.11%) |
Jul 14, 2014 | 2.960 | 2.960 | 2.860 | 2.920 | 109,089 | -0.02(-0.68%) |
Jul 11, 2014 | 2.990 | 2.990 | 2.900 | 2.940 | 81,731 | -0.02(-0.68%) |
Jul 10, 2014 | 3.050 | 3.050 | 2.850 | 2.960 | 231,456 | -0.09(-2.95%) |
Jul 09, 2014 | 3.070 | 3.094 | 3.027 | 3.050 | 75,291 | +0.00(+0.00%) |
Jul 08, 2014 | 3.100 | 3.110 | 3.050 | 3.050 | 118,752 | -0.06(-1.93%) |
Jul 07, 2014 | 3.140 | 3.150 | 3.100 | 3.110 | 57,952 | -0.01(-0.32%) |
Jul 03, 2014 | 3.150 | 3.120 | 3.120 | 3.120 | 71,000 | -0.01(-0.32%) |
Jul 02, 2014 | 3.310 | 3.310 | 3.101 | 3.130 | 109,929 | -0.03(-0.95%) |
Jul 01, 2014 | 3.150 | 3.204 | 3.060 | 3.160 | 82,602 | +0.01(+0.32%) |
Jun 30, 2014 | 3.210 | 3.250 | 3.140 | 3.150 | 90,446 | -0.04(-1.25%) |
Jun 27, 2014 | 3.200 | 3.240 | 3.170 | 3.190 | 89,966 | -0.03(-0.93%) |
Jun 26, 2014 | 3.220 | 3.250 | 3.170 | 3.220 | 49,206 | -0.03(-0.92%) |
Jun 25, 2014 | 3.320 | 3.320 | 3.130 | 3.250 | 148,380 | -0.03(-0.91%) |
Jun 24, 2014 | 3.160 | 3.300 | 3.140 | 3.280 | 103,982 | +0.13(+4.13%) |
Jun 23, 2014 | 3.130 | 3.156 | 3.080 | 3.150 | 131,123 | +0.08(+2.61%) |
Jun 20, 2014 | 3.120 | 3.230 | 3.067 | 3.070 | 132,846 | -0.04(-1.29%) |
Jun 19, 2014 | 3.150 | 3.210 | 3.030 | 3.110 | 172,213 | -0.07(-2.20%) |
Jun 18, 2014 | 3.230 | 3.240 | 3.150 | 3.180 | 72,198 | -0.01(-0.31%) |
Jun 17, 2014 | 3.210 | 3.290 | 3.160 | 3.190 | 79,679 | -0.05(-1.54%) |
Jun 16, 2014 | 3.250 | 3.290 | 3.160 | 3.240 | 73,378 | +0.04(+1.25%) |
Jun 13, 2014 | 3.260 | 3.270 | 3.160 | 3.200 | 61,423 | -0.03(-1.08%) |
Jun 12, 2014 | 3.270 | 3.340 | 3.210 | 3.235 | 106,264 | -0.02(-0.77%) |
Jun 11, 2014 | 3.470 | 3.470 | 3.260 | 3.260 | 129,064 | -0.19(-5.51%) |
Jun 10, 2014 | 3.450 | 3.570 | 3.280 | 3.450 | 511,869 | +0.20(+6.15%) |
Jun 06, 2014 | 3.250 | 3.330 | 3.130 | 3.250 | 196,981 | +0.04(+1.25%) |
Jun 05, 2014 | 3.330 | 3.380 | 3.070 | 3.210 | 416,444 | -0.04(-1.23%) |
Jun 04, 2014 | 3.290 | 3.530 | 3.200 | 3.250 | 2,003,814 | +0.20(+6.56%) |
Jun 03, 2014 | 2.850 | 3.150 | 2.850 | 3.050 | 570,827 | +0.25(+8.93%) |
Jun 02, 2014 | 2.890 | 2.890 | 2.700 | 2.800 | 162,070 | +0.08(+2.94%) |
May 30, 2014 | 2.680 | 2.750 | 2.600 | 2.720 | 146,896 | +0.07(+2.64%) |
May 29, 2014 | 2.630 | 2.680 | 2.600 | 2.650 | 77,252 | +0.01(+0.38%) |
May 28, 2014 | 2.660 | 2.680 | 2.590 | 2.640 | 60,351 | +0.03(+1.15%) |
May 27, 2014 | 2.750 | 2.850 | 2.570 | 2.610 | 224,370 | +0.05(+2.15%) |
May 23, 2014 | 2.600 | 2.555 | 2.555 | 2.555 | 206,400 | -0.06(-2.44%) |
May 22, 2014 | 2.530 | 2.700 | 2.520 | 2.619 | 96,252 | +0.06(+2.30%) |
May 21, 2014 | 2.550 | 2.620 | 2.550 | 2.560 | 55,444 | +0.00(+0.00%) |
May 20, 2014 | 2.610 | 2.690 | 2.530 | 2.560 | 26,725 | -0.08(-3.03%) |
May 19, 2014 | 2.660 | 2.700 | 2.570 | 2.640 | 66,985 | -0.01(-0.38%) |
May 16, 2014 | 2.630 | 2.690 | 2.610 | 2.650 | 37,627 | +0.01(+0.38%) |
May 15, 2014 | 2.660 | 2.690 | 2.600 | 2.640 | 63,957 | -0.08(-2.94%) |
May 14, 2014 | 2.690 | 2.790 | 2.620 | 2.720 | 76,813 | +0.02(+0.74%) |
May 13, 2014 | 2.750 | 2.750 | 2.670 | 2.700 | 93,847 | -0.01(-0.37%) |
May 12, 2014 | 2.660 | 2.820 | 2.600 | 2.710 | 100,494 | +0.06(+2.26%) |
May 09, 2014 | 2.680 | 2.710 | 2.600 | 2.650 | 110,162 | -0.03(-1.12%) |
May 08, 2014 | 2.870 | 3.000 | 2.670 | 2.680 | 77,654 | -0.21(-7.27%) |
May 07, 2014 | 2.960 | 2.997 | 2.810 | 2.890 | 95,784 | -0.04(-1.37%) |
May 06, 2014 | 3.070 | 3.100 | 2.910 | 2.930 | 131,771 | -0.14(-4.56%) |
May 05, 2014 | 2.880 | 3.150 | 2.880 | 3.070 | 292,865 | +0.19(+6.60%) |
May 02, 2014 | 2.840 | 2.979 | 2.840 | 2.880 | 128,020 | +0.04(+1.41%) |