Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 2.850 | 2.832 | 2.832 | 2.832 | 61,323 | +0.00(+0.00%) |
Aug 28, 2014 | 2.819 | 2.881 | 2.819 | 2.832 | 32,335 | +0.02(+0.77%) |
Aug 27, 2014 | 2.788 | 2.850 | 2.788 | 2.810 | 50,309 | +0.00(+0.11%) |
Aug 26, 2014 | 2.819 | 2.906 | 2.807 | 2.807 | 38,897 | +0.03(+1.01%) |
Aug 25, 2014 | 2.725 | 2.857 | 2.725 | 2.779 | 50,412 | +0.02(+0.88%) |
Aug 22, 2014 | 2.809 | 2.863 | 2.719 | 2.755 | 69,419 | -0.06(-2.18%) |
Aug 21, 2014 | 2.767 | 2.833 | 2.767 | 2.816 | 39,277 | +0.03(+1.13%) |
Aug 20, 2014 | 2.743 | 2.827 | 2.683 | 2.785 | 58,801 | +0.05(+1.99%) |
Aug 19, 2014 | 2.659 | 2.749 | 2.659 | 2.731 | 103,624 | +0.06(+2.26%) |
Aug 18, 2014 | 2.640 | 2.714 | 2.593 | 2.671 | 204,427 | +0.03(+1.14%) |
Aug 15, 2014 | 2.652 | 2.701 | 2.598 | 2.640 | 85,007 | -0.01(-0.23%) |
Aug 14, 2014 | 2.634 | 2.713 | 2.604 | 2.646 | 87,641 | -0.01(-0.45%) |
Aug 13, 2014 | 2.731 | 2.731 | 2.592 | 2.659 | 130,049 | -0.02(-0.90%) |
Aug 12, 2014 | 2.725 | 2.725 | 2.671 | 2.683 | 23,631 | -0.02(-0.89%) |
Aug 11, 2014 | 2.574 | 2.863 | 2.550 | 2.707 | 227,705 | +0.09(+3.46%) |
Aug 08, 2014 | 2.604 | 2.622 | 2.583 | 2.616 | 59,163 | +0.01(+0.46%) |
Aug 07, 2014 | 2.665 | 2.677 | 2.592 | 2.604 | 226,431 | -0.07(-2.70%) |
Aug 06, 2014 | 2.646 | 2.736 | 2.116 | 2.677 | 482,153 | -0.11(-3.90%) |
Aug 05, 2014 | 2.779 | 2.851 | 2.749 | 2.785 | 110,850 | +0.01(+0.43%) |
Aug 04, 2014 | 2.755 | 2.831 | 2.755 | 2.773 | 56,819 | +0.02(+0.88%) |
Aug 01, 2014 | 2.755 | 2.839 | 2.743 | 2.749 | 164,147 | -0.05(-1.85%) |
Jul 31, 2014 | 2.948 | 2.996 | 2.764 | 2.801 | 96,073 | -0.17(-5.76%) |
Jul 30, 2014 | 2.924 | 2.984 | 2.894 | 2.972 | 71,312 | +0.03(+1.02%) |
Jul 29, 2014 | 2.900 | 2.978 | 2.863 | 2.942 | 34,503 | +0.07(+2.31%) |
Jul 28, 2014 | 2.882 | 2.906 | 2.836 | 2.876 | 19,267 | -0.01(-0.42%) |
Jul 25, 2014 | 2.912 | 2.924 | 2.882 | 2.888 | 22,687 | +0.01(+0.42%) |
Jul 24, 2014 | 2.743 | 2.909 | 2.743 | 2.876 | 111,103 | +0.08(+3.02%) |
Jul 23, 2014 | 2.942 | 2.960 | 2.725 | 2.791 | 213,314 | -0.13(-4.54%) |
Jul 22, 2014 | 2.924 | 2.960 | 2.882 | 2.924 | 45,507 | +0.04(+1.25%) |
Jul 21, 2014 | 2.948 | 2.960 | 2.863 | 2.888 | 48,910 | -0.06(-2.04%) |
Jul 18, 2014 | 2.870 | 2.948 | 2.842 | 2.948 | 30,124 | +0.07(+2.52%) |
Jul 17, 2014 | 2.845 | 2.900 | 2.833 | 2.876 | 47,856 | +0.00(+0.00%) |
Jul 16, 2014 | 2.857 | 2.924 | 2.797 | 2.876 | 65,214 | -0.08(-2.85%) |
Jul 15, 2014 | 2.948 | 2.960 | 2.936 | 2.960 | 37,140 | +0.01(+0.20%) |
Jul 14, 2014 | 2.960 | 2.978 | 2.930 | 2.954 | 67,798 | +0.00(+0.00%) |
Jul 11, 2014 | 2.954 | 2.984 | 2.906 | 2.954 | 75,111 | -0.01(-0.20%) |
Jul 10, 2014 | 2.906 | 2.978 | 2.894 | 2.960 | 63,938 | +0.02(+0.82%) |
Jul 09, 2014 | 2.894 | 2.954 | 2.761 | 2.936 | 73,428 | +0.05(+1.67%) |
Jul 08, 2014 | 2.954 | 2.954 | 2.857 | 2.888 | 69,149 | -0.05(-1.64%) |
Jul 07, 2014 | 3.002 | 3.002 | 2.936 | 2.936 | 143,644 | -0.07(-2.21%) |
Jul 03, 2014 | 3.008 | 3.002 | 3.002 | 3.002 | 44,622 | -0.01(-0.40%) |
Jul 02, 2014 | 2.954 | 3.014 | 2.954 | 3.014 | 114,748 | +0.06(+2.04%) |
Jul 01, 2014 | 2.863 | 2.972 | 2.863 | 2.954 | 116,113 | +0.08(+2.73%) |
Jun 30, 2014 | 2.870 | 2.918 | 2.839 | 2.876 | 80,580 | +0.02(+0.63%) |
Jun 27, 2014 | 2.707 | 2.861 | 2.707 | 2.857 | 256,872 | +0.13(+4.64%) |
Jun 26, 2014 | 2.725 | 2.737 | 2.659 | 2.731 | 61,668 | -0.01(-0.44%) |
Jun 25, 2014 | 2.689 | 2.809 | 2.652 | 2.743 | 269,842 | +0.04(+1.34%) |
Jun 24, 2014 | 2.785 | 2.845 | 2.683 | 2.707 | 125,552 | -0.11(-3.85%) |
Jun 23, 2014 | 2.803 | 2.900 | 2.779 | 2.815 | 157,942 | +0.04(+1.30%) |
Jun 20, 2014 | 2.690 | 2.797 | 2.690 | 2.779 | 58,590 | +0.08(+3.13%) |
Jun 19, 2014 | 2.719 | 2.760 | 2.665 | 2.695 | 87,553 | -0.04(-1.32%) |
Jun 18, 2014 | 2.659 | 2.743 | 2.652 | 2.731 | 69,354 | +0.07(+2.72%) |
Jun 17, 2014 | 2.610 | 2.707 | 2.610 | 2.659 | 66,836 | +0.02(+0.92%) |
Jun 16, 2014 | 2.592 | 2.659 | 2.580 | 2.634 | 33,722 | +0.03(+1.18%) |
Jun 13, 2014 | 2.592 | 2.627 | 2.580 | 2.604 | 71,459 | +0.02(+0.68%) |
Jun 12, 2014 | 2.502 | 2.616 | 2.502 | 2.586 | 184,917 | +0.07(+2.88%) |
Jun 11, 2014 | 2.478 | 2.562 | 2.417 | 2.514 | 149,694 | +0.04(+1.71%) |
Jun 10, 2014 | 2.520 | 2.532 | 2.466 | 2.472 | 52,245 | -0.08(-3.30%) |
Jun 06, 2014 | 2.562 | 2.577 | 2.472 | 2.556 | 141,923 | +0.02(+0.71%) |
Jun 05, 2014 | 2.448 | 2.568 | 2.435 | 2.538 | 130,933 | +0.11(+4.47%) |
Jun 04, 2014 | 2.417 | 2.454 | 2.411 | 2.429 | 43,834 | +0.07(+2.95%) |
Jun 03, 2014 | 2.348 | 2.383 | 2.342 | 2.360 | 31,717 | -0.01(-0.25%) |