Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.806 | 2.816 | 2.752 | 2.761 | 2,217,198 | -0.11(-3.81%) |
Jul 30, 2014 | 2.861 | 2.898 | 2.834 | 2.870 | 1,111,902 | -0.03(-0.94%) |
Jul 29, 2014 | 2.916 | 2.925 | 2.861 | 2.898 | 1,056,797 | -0.01(-0.31%) |
Jul 28, 2014 | 2.907 | 2.943 | 2.861 | 2.907 | 1,777,739 | -0.02(-0.62%) |
Jul 25, 2014 | 2.852 | 2.925 | 2.825 | 2.925 | 2,473,853 | +0.10(+3.55%) |
Jul 24, 2014 | 2.898 | 2.907 | 2.816 | 2.825 | 2,547,777 | -0.07(-2.52%) |
Jul 23, 2014 | 2.961 | 2.980 | 2.888 | 2.898 | 1,513,501 | -0.02(-0.63%) |
Jul 22, 2014 | 2.952 | 2.989 | 2.916 | 2.916 | 959,479 | -0.08(-2.74%) |
Jul 21, 2014 | 2.989 | 2.998 | 2.934 | 2.998 | 1,547,849 | +0.01(+0.30%) |
Jul 18, 2014 | 2.925 | 2.989 | 2.879 | 2.989 | 2,407,960 | +0.04(+1.23%) |
Jul 17, 2014 | 2.870 | 2.952 | 2.834 | 2.952 | 1,735,626 | +0.11(+3.85%) |
Jul 16, 2014 | 2.806 | 2.857 | 2.770 | 2.843 | 1,963,527 | +0.05(+1.96%) |
Jul 15, 2014 | 2.898 | 2.907 | 2.788 | 2.788 | 3,274,832 | -0.08(-2.86%) |
Jul 14, 2014 | 2.843 | 2.943 | 2.825 | 2.870 | 2,698,385 | -0.10(-3.37%) |
Jul 11, 2014 | 2.888 | 2.970 | 2.870 | 2.970 | 1,102,885 | +0.05(+1.87%) |
Jul 10, 2014 | 2.980 | 2.989 | 2.908 | 2.916 | 4,164,978 | -0.02(-0.62%) |
Jul 09, 2014 | 2.843 | 2.943 | 2.843 | 2.934 | 3,016,173 | +0.12(+4.21%) |
Jul 08, 2014 | 2.770 | 2.825 | 2.733 | 2.816 | 1,717,953 | +0.13(+4.75%) |
Jul 07, 2014 | 2.761 | 2.788 | 2.688 | 2.688 | 1,263,890 | -0.10(-3.59%) |
Jul 03, 2014 | 2.779 | 2.788 | 2.788 | 2.788 | 906,090 | +0.00(+0.00%) |
Jul 02, 2014 | 2.715 | 2.806 | 2.706 | 2.788 | 1,222,367 | +0.08(+3.03%) |
Jul 01, 2014 | 2.724 | 2.743 | 2.688 | 2.706 | 1,919,953 | +0.00(+0.00%) |
Jun 30, 2014 | 2.642 | 2.724 | 2.615 | 2.706 | 2,073,024 | +0.05(+1.71%) |
Jun 27, 2014 | 2.670 | 2.697 | 2.624 | 2.661 | 1,106,080 | -0.02(-0.68%) |
Jun 26, 2014 | 2.642 | 2.679 | 2.624 | 2.679 | 962,794 | +0.02(+0.68%) |
Jun 25, 2014 | 2.661 | 2.688 | 2.642 | 2.661 | 1,350,049 | +0.00(+0.00%) |
Jun 24, 2014 | 2.715 | 2.779 | 2.642 | 2.661 | 2,752,719 | -0.06(-2.34%) |
Jun 23, 2014 | 2.670 | 2.743 | 2.642 | 2.724 | 2,575,927 | +0.07(+2.75%) |
Jun 20, 2014 | 2.624 | 2.674 | 2.588 | 2.651 | 3,987,808 | +0.05(+2.11%) |
Jun 19, 2014 | 2.506 | 2.606 | 2.497 | 2.597 | 8,634,360 | +0.15(+6.34%) |
Jun 18, 2014 | 2.533 | 2.533 | 2.415 | 2.442 | 7,131,349 | -0.09(-3.60%) |
Jun 17, 2014 | 2.569 | 2.606 | 2.515 | 2.533 | 5,079,106 | -0.05(-2.11%) |
Jun 16, 2014 | 2.651 | 2.661 | 2.579 | 2.588 | 1,757,433 | -0.04(-1.39%) |
Jun 13, 2014 | 2.642 | 2.661 | 2.592 | 2.624 | 1,974,521 | -0.05(-2.04%) |
Jun 12, 2014 | 2.615 | 2.688 | 2.606 | 2.679 | 2,401,786 | +0.09(+3.52%) |
Jun 11, 2014 | 2.615 | 2.615 | 2.551 | 2.588 | 1,503,027 | +0.02(+0.71%) |
Jun 10, 2014 | 2.478 | 2.579 | 2.460 | 2.569 | 1,818,492 | +0.15(+6.42%) |
Jun 06, 2014 | 2.433 | 2.442 | 2.387 | 2.415 | 991,968 | -0.04(-1.49%) |
Jun 05, 2014 | 2.424 | 2.474 | 2.415 | 2.451 | 1,801,521 | +0.06(+2.67%) |
Jun 04, 2014 | 2.415 | 2.415 | 2.369 | 2.387 | 1,494,759 | -0.02(-0.76%) |
Jun 03, 2014 | 2.396 | 2.415 | 2.369 | 2.405 | 1,217,221 | +0.01(+0.38%) |
Jun 02, 2014 | 2.378 | 2.424 | 2.369 | 2.396 | 978,184 | -0.02(-0.75%) |
May 30, 2014 | 2.405 | 2.424 | 2.369 | 2.415 | 1,658,739 | +0.03(+1.14%) |
May 29, 2014 | 2.378 | 2.432 | 2.378 | 2.387 | 2,397,569 | +0.01(+0.38%) |
May 28, 2014 | 2.551 | 2.551 | 2.378 | 2.378 | 5,846,720 | -0.18(-7.12%) |
May 27, 2014 | 2.688 | 2.688 | 2.560 | 2.560 | 2,644,534 | -0.17(-6.33%) |
May 23, 2014 | 2.733 | 2.733 | 2.733 | 2.733 | 1,063,361 | -0.02(-0.83%) |
May 22, 2014 | 2.806 | 2.816 | 2.752 | 2.756 | 1,038,396 | -0.02(-0.82%) |
May 21, 2014 | 2.788 | 2.788 | 2.752 | 2.779 | 742,405 | -0.02(-0.65%) |
May 20, 2014 | 2.816 | 2.843 | 2.788 | 2.797 | 646,072 | -0.05(-1.60%) |
May 19, 2014 | 2.916 | 2.934 | 2.834 | 2.843 | 929,850 | -0.02(-0.64%) |
May 16, 2014 | 2.879 | 2.898 | 2.843 | 2.861 | 1,269,043 | +0.05(+1.95%) |
May 15, 2014 | 2.870 | 2.879 | 2.788 | 2.806 | 1,196,223 | -0.06(-2.22%) |
May 14, 2014 | 2.907 | 2.943 | 2.852 | 2.870 | 1,517,837 | +0.09(+3.28%) |
May 13, 2014 | 2.797 | 2.843 | 2.770 | 2.779 | 953,294 | -0.05(-1.61%) |
May 12, 2014 | 2.852 | 2.866 | 2.806 | 2.825 | 1,407,634 | +0.08(+2.99%) |
May 09, 2014 | 2.816 | 2.825 | 2.715 | 2.743 | 2,110,663 | -0.08(-2.90%) |
May 08, 2014 | 2.888 | 2.898 | 2.797 | 2.825 | 2,152,181 | +0.02(+0.65%) |
May 07, 2014 | 2.879 | 2.907 | 2.788 | 2.806 | 3,489,098 | -0.09(-3.14%) |
May 06, 2014 | 3.125 | 3.134 | 2.893 | 2.898 | 4,318,624 | -0.15(-4.79%) |
May 05, 2014 | 3.080 | 3.098 | 3.016 | 3.043 | 1,648,820 | +0.03(+0.91%) |
May 02, 2014 | 2.934 | 3.034 | 2.934 | 3.016 | 1,378,620 | +0.08(+2.79%) |