Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.559 | 2.606 | 2.551 | 2.559 | 44,346 | +0.00(+0.00%) |
Jul 30, 2014 | 2.582 | 2.590 | 2.559 | 2.559 | 43,789 | +0.01(+0.30%) |
Jul 29, 2014 | 2.544 | 2.598 | 2.544 | 2.551 | 52,114 | +0.02(+0.61%) |
Jul 28, 2014 | 2.582 | 2.582 | 2.536 | 2.536 | 54,142 | -0.03(-1.21%) |
Jul 25, 2014 | 2.590 | 2.598 | 2.559 | 2.567 | 38,871 | -0.06(-2.36%) |
Jul 24, 2014 | 2.606 | 2.629 | 2.585 | 2.629 | 68,613 | +0.02(+0.59%) |
Jul 23, 2014 | 2.613 | 2.613 | 2.590 | 2.613 | 32,518 | +0.03(+1.20%) |
Jul 22, 2014 | 2.559 | 2.606 | 2.559 | 2.582 | 13,769 | -0.02(-0.60%) |
Jul 21, 2014 | 2.621 | 2.621 | 2.575 | 2.598 | 52,462 | -0.02(-0.89%) |
Jul 18, 2014 | 2.621 | 2.621 | 2.575 | 2.621 | 93,041 | -0.02(-0.59%) |
Jul 17, 2014 | 2.644 | 2.644 | 2.613 | 2.637 | 17,337 | -0.01(-0.29%) |
Jul 16, 2014 | 2.637 | 2.644 | 2.606 | 2.644 | 59,669 | +0.00(+0.00%) |
Jul 15, 2014 | 2.652 | 2.683 | 2.606 | 2.644 | 123,568 | -0.02(-0.58%) |
Jul 14, 2014 | 2.668 | 2.684 | 2.637 | 2.660 | 15,506 | +0.02(+0.59%) |
Jul 11, 2014 | 2.637 | 2.644 | 2.613 | 2.644 | 33,777 | +0.00(+0.00%) |
Jul 10, 2014 | 2.613 | 2.706 | 2.613 | 2.644 | 32,248 | -0.02(-0.58%) |
Jul 09, 2014 | 2.644 | 2.699 | 2.621 | 2.660 | 60,819 | +0.02(+0.59%) |
Jul 08, 2014 | 2.652 | 2.683 | 2.644 | 2.644 | 44,186 | -0.02(-0.58%) |
Jul 07, 2014 | 2.707 | 2.732 | 2.660 | 2.660 | 53,670 | -0.05(-1.72%) |
Jul 03, 2014 | 2.745 | 2.707 | 2.707 | 2.707 | 22,565 | -0.02(-0.57%) |
Jul 02, 2014 | 2.769 | 2.823 | 2.699 | 2.722 | 96,859 | -0.08(-2.77%) |
Jul 01, 2014 | 2.784 | 2.828 | 2.769 | 2.800 | 18,556 | +0.04(+1.40%) |
Jun 30, 2014 | 2.854 | 2.854 | 2.714 | 2.761 | 48,100 | -0.09(-3.26%) |
Jun 27, 2014 | 2.784 | 2.854 | 2.738 | 2.854 | 39,704 | +0.07(+2.51%) |
Jun 26, 2014 | 2.807 | 2.823 | 2.753 | 2.784 | 12,920 | -0.05(-1.64%) |
Jun 25, 2014 | 2.776 | 2.831 | 2.675 | 2.831 | 118,376 | +0.07(+2.53%) |
Jun 24, 2014 | 2.786 | 2.792 | 2.761 | 2.761 | 68,347 | -0.04(-1.39%) |
Jun 23, 2014 | 2.854 | 2.854 | 2.792 | 2.800 | 19,636 | -0.05(-1.63%) |
Jun 20, 2014 | 2.753 | 2.846 | 2.753 | 2.846 | 76,659 | +0.08(+2.80%) |
Jun 19, 2014 | 2.769 | 2.784 | 2.714 | 2.769 | 54,241 | -0.02(-0.56%) |
Jun 18, 2014 | 2.769 | 2.800 | 2.765 | 2.784 | 44,278 | +0.02(+0.56%) |
Jun 17, 2014 | 2.675 | 2.800 | 2.675 | 2.769 | 204,107 | +0.07(+2.59%) |
Jun 16, 2014 | 2.621 | 2.707 | 2.621 | 2.699 | 30,215 | +0.05(+2.05%) |
Jun 13, 2014 | 2.652 | 2.707 | 2.644 | 2.644 | 34,576 | -0.03(-1.16%) |
Jun 12, 2014 | 2.660 | 2.707 | 2.652 | 2.675 | 23,254 | -0.01(-0.29%) |
Jun 11, 2014 | 2.660 | 2.714 | 2.629 | 2.683 | 48,720 | -0.02(-0.57%) |
Jun 10, 2014 | 2.681 | 2.699 | 2.644 | 2.699 | 18,720 | -0.01(-0.29%) |
Jun 06, 2014 | 2.753 | 2.753 | 2.675 | 2.707 | 49,788 | -0.02(-0.57%) |
Jun 05, 2014 | 2.652 | 2.730 | 2.652 | 2.722 | 38,817 | +0.08(+2.93%) |
Jun 04, 2014 | 2.660 | 2.691 | 2.637 | 2.644 | 56,360 | -0.02(-0.87%) |
Jun 03, 2014 | 2.707 | 2.722 | 2.629 | 2.668 | 68,552 | -0.03(-1.15%) |
Jun 02, 2014 | 2.769 | 2.774 | 2.683 | 2.699 | 39,107 | -0.04(-1.42%) |
May 30, 2014 | 2.691 | 2.761 | 2.675 | 2.738 | 68,771 | +0.03(+1.15%) |
May 29, 2014 | 2.753 | 2.781 | 2.707 | 2.707 | 31,933 | -0.06(-2.24%) |
May 28, 2014 | 2.707 | 2.792 | 2.707 | 2.769 | 71,325 | +0.08(+2.88%) |
May 27, 2014 | 2.683 | 2.714 | 2.644 | 2.691 | 66,290 | +0.04(+1.46%) |
May 23, 2014 | 2.637 | 2.652 | 2.652 | 2.652 | 32,108 | +0.02(+0.62%) |
May 22, 2014 | 2.707 | 2.707 | 2.621 | 2.636 | 50,013 | -0.05(-1.76%) |
May 21, 2014 | 2.675 | 2.699 | 2.660 | 2.683 | 15,517 | +0.04(+1.47%) |
May 20, 2014 | 2.644 | 2.675 | 2.621 | 2.644 | 31,327 | -0.03(-1.16%) |
May 19, 2014 | 2.714 | 2.714 | 2.590 | 2.675 | 86,411 | -0.02(-0.58%) |
May 16, 2014 | 2.660 | 2.820 | 2.629 | 2.691 | 41,792 | +0.01(+0.43%) |
May 15, 2014 | 2.652 | 2.738 | 2.652 | 2.679 | 26,220 | +0.02(+0.73%) |
May 14, 2014 | 2.699 | 2.699 | 2.606 | 2.660 | 42,162 | -0.02(-0.87%) |
May 13, 2014 | 2.745 | 2.893 | 2.575 | 2.683 | 477,785 | -0.05(-1.98%) |
May 12, 2014 | 2.590 | 2.753 | 2.575 | 2.738 | 285,427 | +0.19(+7.62%) |
May 09, 2014 | 2.544 | 2.590 | 2.528 | 2.544 | 107,213 | +0.02(+0.61%) |
May 08, 2014 | 2.574 | 2.597 | 2.498 | 2.528 | 44,220 | -0.04(-1.49%) |
May 07, 2014 | 2.589 | 2.589 | 2.543 | 2.566 | 52,066 | -0.04(-1.47%) |
May 06, 2014 | 2.582 | 2.612 | 2.567 | 2.605 | 66,766 | -0.01(-0.29%) |
May 05, 2014 | 2.566 | 2.612 | 2.482 | 2.612 | 78,932 | +0.04(+1.48%) |
May 02, 2014 | 2.582 | 2.612 | 2.498 | 2.574 | 99,724 | +0.02(+0.60%) |