Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 2.938 | 2.958 | 2.958 | 2.958 | 364,045 | +0.03(+1.19%) |
Aug 28, 2014 | 2.923 | 2.950 | 2.911 | 2.923 | 178,919 | -0.02(-0.52%) |
Aug 27, 2014 | 2.946 | 2.946 | 2.921 | 2.938 | 226,572 | +0.00(+0.13%) |
Aug 26, 2014 | 2.946 | 2.962 | 2.927 | 2.935 | 170,187 | -0.00(-0.13%) |
Aug 25, 2014 | 2.942 | 2.946 | 2.915 | 2.938 | 272,446 | +0.01(+0.39%) |
Aug 22, 2014 | 2.965 | 2.965 | 2.904 | 2.927 | 226,712 | -0.04(-1.30%) |
Aug 21, 2014 | 2.954 | 2.969 | 2.946 | 2.965 | 181,968 | +0.02(+0.79%) |
Aug 20, 2014 | 2.927 | 2.958 | 2.911 | 2.942 | 284,806 | +0.02(+0.53%) |
Aug 19, 2014 | 2.927 | 2.927 | 2.896 | 2.927 | 450,831 | +0.00(+0.00%) |
Aug 18, 2014 | 2.908 | 2.927 | 2.908 | 2.927 | 318,445 | +0.02(+0.80%) |
Aug 15, 2014 | 2.900 | 2.915 | 2.866 | 2.904 | 461,598 | +0.03(+0.93%) |
Aug 14, 2014 | 2.889 | 2.892 | 2.850 | 2.877 | 271,673 | -0.01(-0.40%) |
Aug 13, 2014 | 2.873 | 2.904 | 2.858 | 2.889 | 350,086 | +0.02(+0.80%) |
Aug 12, 2014 | 2.839 | 2.866 | 2.820 | 2.866 | 506,940 | +0.06(+2.04%) |
Aug 11, 2014 | 2.808 | 2.835 | 2.808 | 2.808 | 264,015 | +0.01(+0.27%) |
Aug 08, 2014 | 2.793 | 2.816 | 2.789 | 2.801 | 314,130 | +0.01(+0.41%) |
Aug 07, 2014 | 2.812 | 2.827 | 2.789 | 2.789 | 288,996 | -0.01(-0.27%) |
Aug 06, 2014 | 2.789 | 2.824 | 2.789 | 2.797 | 245,024 | +0.01(+0.27%) |
Aug 05, 2014 | 2.804 | 2.824 | 2.789 | 2.789 | 418,853 | -0.01(-0.27%) |
Aug 04, 2014 | 2.824 | 2.831 | 2.793 | 2.797 | 362,859 | -0.03(-1.21%) |
Aug 01, 2014 | 2.808 | 2.846 | 2.785 | 2.831 | 455,858 | +0.04(+1.37%) |
Jul 31, 2014 | 2.820 | 2.820 | 2.785 | 2.793 | 522,968 | -0.02(-0.81%) |
Jul 30, 2014 | 2.843 | 2.858 | 2.813 | 2.816 | 426,613 | -0.03(-1.21%) |
Jul 29, 2014 | 2.827 | 2.862 | 2.812 | 2.850 | 380,578 | +0.01(+0.40%) |
Jul 28, 2014 | 2.866 | 2.866 | 2.831 | 2.839 | 362,929 | -0.00(-0.13%) |
Jul 25, 2014 | 2.839 | 2.862 | 2.824 | 2.843 | 378,868 | +0.00(+0.13%) |
Jul 24, 2014 | 2.846 | 2.858 | 2.818 | 2.839 | 305,802 | +0.01(+0.27%) |
Jul 23, 2014 | 2.816 | 2.839 | 2.816 | 2.831 | 301,745 | +0.02(+0.68%) |
Jul 22, 2014 | 2.831 | 2.846 | 2.812 | 2.812 | 496,214 | -0.00(-0.13%) |
Jul 21, 2014 | 2.801 | 2.839 | 2.801 | 2.816 | 384,234 | +0.01(+0.41%) |
Jul 18, 2014 | 2.782 | 2.823 | 2.782 | 2.805 | 360,893 | +0.02(+0.68%) |
Jul 17, 2014 | 2.805 | 2.812 | 2.786 | 2.786 | 356,988 | -0.02(-0.81%) |
Jul 16, 2014 | 2.805 | 2.820 | 2.793 | 2.808 | 468,126 | +0.02(+0.54%) |
Jul 15, 2014 | 2.812 | 2.820 | 2.793 | 2.793 | 301,960 | -0.01(-0.41%) |
Jul 14, 2014 | 2.820 | 2.820 | 2.801 | 2.805 | 324,353 | +0.00(+0.14%) |
Jul 11, 2014 | 2.808 | 2.812 | 2.793 | 2.801 | 304,862 | +0.00(+0.14%) |
Jul 10, 2014 | 2.801 | 2.812 | 2.789 | 2.797 | 426,980 | -0.02(-0.67%) |
Jul 09, 2014 | 2.801 | 2.827 | 2.801 | 2.816 | 243,596 | +0.02(+0.54%) |
Jul 08, 2014 | 2.846 | 2.858 | 2.797 | 2.801 | 524,587 | -0.05(-1.73%) |
Jul 07, 2014 | 2.880 | 2.892 | 2.846 | 2.850 | 396,807 | -0.03(-1.18%) |
Jul 03, 2014 | 2.892 | 2.884 | 2.884 | 2.884 | 481,546 | +0.00(+0.00%) |
Jul 02, 2014 | 2.854 | 2.911 | 2.854 | 2.884 | 502,206 | +0.03(+0.93%) |
Jul 01, 2014 | 2.797 | 2.873 | 2.797 | 2.858 | 952,382 | +0.05(+1.89%) |
Jun 30, 2014 | 2.805 | 2.812 | 2.801 | 2.805 | 1,211,193 | +0.01(+0.27%) |
Jun 27, 2014 | 2.767 | 2.808 | 2.767 | 2.797 | 11,996,264 | +0.02(+0.54%) |
Jun 26, 2014 | 2.755 | 2.808 | 2.755 | 2.782 | 1,019,627 | +0.02(+0.69%) |
Jun 25, 2014 | 2.786 | 2.808 | 2.740 | 2.763 | 1,463,811 | -0.03(-1.22%) |
Jun 24, 2014 | 2.805 | 2.839 | 2.793 | 2.797 | 803,338 | -0.02(-0.54%) |
Jun 23, 2014 | 2.823 | 2.850 | 2.805 | 2.812 | 830,632 | -0.01(-0.40%) |
Jun 20, 2014 | 2.865 | 2.865 | 2.823 | 2.823 | 826,399 | -0.02(-0.80%) |
Jun 19, 2014 | 2.877 | 2.877 | 2.846 | 2.846 | 402,066 | -0.02(-0.66%) |
Jun 18, 2014 | 2.884 | 2.895 | 2.842 | 2.865 | 499,876 | -0.00(-0.13%) |
Jun 17, 2014 | 2.842 | 2.907 | 2.842 | 2.869 | 455,780 | +0.02(+0.66%) |
Jun 16, 2014 | 2.839 | 2.873 | 2.839 | 2.850 | 658,516 | +0.00(+0.00%) |
Jun 13, 2014 | 2.861 | 2.864 | 2.846 | 2.850 | 449,685 | -0.02(-0.52%) |
Jun 12, 2014 | 2.876 | 2.876 | 2.820 | 2.865 | 885,556 | -0.01(-0.39%) |
Jun 11, 2014 | 2.857 | 2.876 | 2.857 | 2.876 | 337,237 | +0.00(+0.00%) |
Jun 10, 2014 | 2.880 | 2.892 | 2.869 | 2.876 | 409,447 | -0.03(-0.91%) |
Jun 06, 2014 | 2.914 | 2.914 | 2.888 | 2.903 | 441,775 | +0.01(+0.26%) |
Jun 05, 2014 | 2.891 | 2.914 | 2.869 | 2.895 | 510,221 | +0.02(+0.65%) |
Jun 04, 2014 | 2.888 | 2.895 | 2.861 | 2.876 | 458,486 | -0.02(-0.78%) |
Jun 03, 2014 | 2.899 | 2.937 | 2.880 | 2.899 | 357,426 | +0.00(+0.13%) |