Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 2.916 | 3.057 | 3.057 | 3.057 | 3,737 | +0.01(+0.44%) |
Aug 28, 2014 | 2.909 | 3.043 | 2.909 | 3.043 | 3,169 | -0.01(-0.20%) |
Aug 27, 2014 | 3.130 | 3.130 | 2.903 | 3.049 | 12,745 | -0.05(-1.74%) |
Aug 26, 2014 | 2.863 | 3.130 | 2.849 | 3.103 | 79,703 | +0.29(+10.48%) |
Aug 25, 2014 | 2.883 | 2.883 | 2.809 | 2.809 | 750 | -0.10(-3.45%) |
Aug 22, 2014 | 2.903 | 2.930 | 2.903 | 2.909 | 2,691 | +0.01(+0.21%) |
Aug 21, 2014 | 2.891 | 2.903 | 2.876 | 2.903 | 897 | +0.01(+0.25%) |
Aug 20, 2014 | 2.843 | 2.896 | 2.816 | 2.896 | 8,858 | +0.02(+0.70%) |
Aug 19, 2014 | 2.796 | 2.916 | 2.770 | 2.876 | 18,654 | +0.07(+2.63%) |
Aug 18, 2014 | 2.796 | 2.909 | 2.757 | 2.802 | 7,628 | -0.01(-0.24%) |
Aug 15, 2014 | 2.809 | 2.829 | 2.809 | 2.809 | 5,149 | -0.00(-0.00%) |
Aug 14, 2014 | 2.903 | 2.903 | 2.764 | 2.809 | 23,857 | -0.14(-4.83%) |
Aug 13, 2014 | 3.043 | 3.043 | 2.843 | 2.952 | 48,169 | -0.01(-0.38%) |
Aug 12, 2014 | 3.003 | 3.137 | 2.891 | 2.963 | 24,604 | -0.02(-0.67%) |
Aug 11, 2014 | 2.896 | 3.043 | 2.756 | 2.983 | 54,121 | +0.11(+3.72%) |
Aug 08, 2014 | 2.782 | 2.849 | 2.782 | 2.876 | 7,843 | +0.03(+1.18%) |
Aug 06, 2014 | 3.010 | 2.843 | 2.843 | 2.843 | 224 | +0.05(+1.67%) |
Aug 05, 2014 | 2.816 | 2.829 | 2.776 | 2.796 | 50,419 | -0.09(-3.02%) |
Aug 04, 2014 | 2.849 | 3.117 | 2.849 | 2.883 | 9,144 | +0.05(+1.89%) |
Aug 01, 2014 | 2.943 | 3.110 | 2.809 | 2.829 | 17,489 | -0.04(-1.40%) |
Jul 31, 2014 | 2.903 | 2.903 | 2.756 | 2.869 | 32,880 | -0.09(-2.94%) |
Jul 30, 2014 | 3.070 | 3.070 | 2.943 | 2.956 | 97,177 | -0.08(-2.64%) |
Jul 29, 2014 | 3.023 | 3.097 | 3.017 | 3.037 | 64,141 | -0.03(-1.09%) |
Jul 28, 2014 | 3.244 | 3.244 | 3.244 | 3.070 | 17,525 | -0.14(-4.38%) |
Jul 25, 2014 | 3.017 | 3.244 | 2.990 | 3.211 | 48,625 | +0.15(+4.81%) |
Jul 24, 2014 | 3.177 | 3.177 | 3.003 | 3.063 | 28,847 | -0.05(-1.51%) |
Jul 23, 2014 | 3.117 | 3.244 | 3.090 | 3.110 | 54,538 | -0.10(-3.12%) |
Jul 22, 2014 | 3.425 | 3.538 | 3.191 | 3.210 | 163,401 | -0.28(-8.05%) |
Jul 21, 2014 | 3.471 | 4.047 | 3.378 | 3.491 | 1,885,417 | +0.73(+26.40%) |
Jul 18, 2014 | 2.669 | 2.769 | 2.669 | 2.762 | 2,541 | +0.04(+1.47%) |
Jul 17, 2014 | 2.749 | 2.773 | 2.722 | 2.722 | 4,729 | -0.04(-1.45%) |
Jul 16, 2014 | 2.762 | 2.769 | 2.742 | 2.762 | 10,884 | -0.01(-0.24%) |
Jul 15, 2014 | 2.856 | 2.856 | 2.736 | 2.769 | 9,269 | -0.03(-1.19%) |
Jul 14, 2014 | 2.769 | 2.823 | 2.769 | 2.802 | 4,634 | -0.11(-3.68%) |
Jul 11, 2014 | 2.751 | 2.916 | 2.751 | 2.909 | 8,054 | +0.11(+3.83%) |
Jul 10, 2014 | 2.883 | 2.883 | 2.756 | 2.802 | 11,782 | -0.07(-2.57%) |
Jul 09, 2014 | 2.863 | 2.909 | 2.863 | 2.876 | 14,750 | +0.01(+0.47%) |
Jul 08, 2014 | 2.836 | 2.863 | 2.769 | 2.863 | 18,395 | +0.03(+0.94%) |
Jul 07, 2014 | 2.863 | 2.876 | 2.836 | 2.836 | 4,754 | +0.05(+1.71%) |
Jul 03, 2014 | 2.782 | 2.788 | 2.788 | 2.788 | 3,139 | -0.09(-3.27%) |
Jul 02, 2014 | 2.756 | 2.883 | 2.756 | 2.883 | 26,762 | +0.13(+4.61%) |
Jul 01, 2014 | 2.749 | 2.756 | 2.742 | 2.756 | 1,943 | -0.02(-0.72%) |
Jun 30, 2014 | 2.722 | 2.776 | 2.722 | 2.776 | 7,849 | +0.03(+0.97%) |
Jun 27, 2014 | 2.796 | 2.839 | 2.709 | 2.749 | 13,291 | -0.04(-1.44%) |
Jun 26, 2014 | 2.729 | 2.789 | 2.722 | 2.789 | 5,427 | +0.02(+0.72%) |
Jun 25, 2014 | 2.849 | 2.856 | 2.762 | 2.769 | 35,466 | -0.15(-5.26%) |
Jun 24, 2014 | 2.976 | 3.023 | 2.682 | 2.923 | 73,893 | -0.43(-12.95%) |
Jun 23, 2014 | 3.344 | 3.484 | 3.344 | 3.358 | 7,325 | -0.09(-2.52%) |
Jun 20, 2014 | 3.257 | 3.445 | 3.257 | 3.445 | 8,513 | +0.15(+4.46%) |
Jun 19, 2014 | 3.358 | 3.484 | 3.291 | 3.297 | 6,813 | -0.19(-5.37%) |
Jun 18, 2014 | 3.257 | 3.558 | 3.257 | 3.485 | 11,105 | +0.16(+4.83%) |
Jun 17, 2014 | 3.311 | 3.324 | 3.224 | 3.324 | 9,266 | +0.01(+0.40%) |
Jun 16, 2014 | 3.237 | 3.364 | 3.224 | 3.311 | 15,635 | -0.09(-2.56%) |
Jun 13, 2014 | 3.411 | 3.645 | 3.311 | 3.398 | 84,193 | +0.01(+0.40%) |
Jun 12, 2014 | 3.645 | 3.645 | 3.351 | 3.384 | 59,307 | -0.19(-5.42%) |
Jun 11, 2014 | 3.317 | 3.746 | 3.304 | 3.578 | 131,495 | +0.29(+8.85%) |
Jun 10, 2014 | 3.144 | 3.311 | 3.144 | 3.287 | 98,494 | +0.22(+7.20%) |
Jun 06, 2014 | 3.117 | 3.117 | 3.067 | 3.067 | 7,306 | -0.08(-2.45%) |
Jun 05, 2014 | 2.849 | 3.144 | 2.849 | 3.144 | 29,571 | +0.31(+10.85%) |
Jun 04, 2014 | 2.762 | 2.836 | 2.762 | 2.836 | 971 | -0.03(-1.17%) |
Jun 03, 2014 | 2.762 | 3.023 | 2.649 | 2.869 | 16,248 | +0.19(+6.98%) |