Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 2.734 | 2.738 | 2.738 | 2.738 | 132,234 | +0.01(+0.29%) |
Aug 28, 2014 | 2.715 | 2.742 | 2.715 | 2.730 | 211,492 | -0.00(-0.14%) |
Aug 27, 2014 | 2.738 | 2.742 | 2.719 | 2.734 | 142,879 | +0.01(+0.29%) |
Aug 26, 2014 | 2.746 | 2.750 | 2.721 | 2.726 | 439,025 | -0.01(-0.29%) |
Aug 25, 2014 | 2.723 | 2.750 | 2.707 | 2.734 | 468,568 | +0.00(+0.00%) |
Aug 22, 2014 | 2.738 | 2.738 | 2.719 | 2.734 | 404,480 | +0.00(+0.00%) |
Aug 21, 2014 | 2.703 | 2.734 | 2.703 | 2.734 | 388,137 | +0.02(+0.72%) |
Aug 20, 2014 | 2.719 | 2.730 | 2.711 | 2.715 | 263,766 | -0.00(-0.14%) |
Aug 19, 2014 | 2.734 | 2.734 | 2.711 | 2.719 | 94,404 | +0.00(+0.00%) |
Aug 18, 2014 | 2.730 | 2.734 | 2.719 | 2.719 | 221,022 | +0.01(+0.43%) |
Aug 15, 2014 | 2.730 | 2.730 | 2.707 | 2.707 | 199,796 | +0.00(+0.15%) |
Aug 14, 2014 | 2.707 | 2.723 | 2.703 | 2.703 | 238,751 | -0.01(-0.29%) |
Aug 13, 2014 | 2.699 | 2.729 | 2.683 | 2.711 | 407,130 | +0.03(+1.17%) |
Aug 12, 2014 | 2.722 | 2.722 | 2.679 | 2.679 | 483,917 | -0.03(-1.27%) |
Aug 11, 2014 | 2.722 | 2.729 | 2.695 | 2.714 | 471,987 | +0.03(+1.29%) |
Aug 08, 2014 | 2.660 | 2.676 | 2.660 | 2.679 | 115,102 | +0.02(+0.58%) |
Aug 07, 2014 | 2.679 | 2.691 | 2.660 | 2.664 | 141,963 | -0.02(-0.86%) |
Aug 06, 2014 | 2.691 | 2.714 | 2.672 | 2.687 | 144,770 | +0.00(+0.00%) |
Aug 05, 2014 | 2.672 | 2.695 | 2.660 | 2.687 | 303,857 | -0.00(-0.14%) |
Aug 04, 2014 | 2.733 | 2.733 | 2.668 | 2.691 | 793,573 | -0.01(-0.28%) |
Aug 01, 2014 | 2.733 | 2.733 | 2.691 | 2.699 | 267,736 | -0.02(-0.71%) |
Jul 31, 2014 | 2.729 | 2.745 | 2.710 | 2.718 | 181,617 | -0.01(-0.42%) |
Jul 30, 2014 | 2.733 | 2.737 | 2.715 | 2.729 | 157,298 | +0.01(+0.42%) |
Jul 29, 2014 | 2.726 | 2.737 | 2.710 | 2.718 | 106,684 | -0.01(-0.28%) |
Jul 28, 2014 | 2.760 | 2.776 | 2.710 | 2.726 | 255,060 | -0.04(-1.39%) |
Jul 25, 2014 | 2.787 | 2.787 | 2.761 | 2.764 | 133,157 | -0.02(-0.69%) |
Jul 24, 2014 | 2.787 | 2.787 | 2.776 | 2.783 | 245,045 | +0.00(+0.00%) |
Jul 23, 2014 | 2.806 | 2.806 | 2.768 | 2.783 | 349,440 | +0.03(+0.98%) |
Jul 22, 2014 | 2.736 | 2.764 | 2.727 | 2.756 | 456,603 | +0.03(+0.99%) |
Jul 21, 2014 | 2.722 | 2.749 | 2.710 | 2.729 | 589,922 | +0.08(+3.20%) |
Jul 18, 2014 | 2.633 | 2.659 | 2.633 | 2.645 | 102,088 | +0.00(+0.15%) |
Jul 17, 2014 | 2.653 | 2.653 | 2.626 | 2.641 | 323,869 | +0.00(+0.00%) |
Jul 16, 2014 | 2.641 | 2.672 | 2.633 | 2.641 | 186,934 | -0.00(-0.15%) |
Jul 15, 2014 | 2.664 | 2.666 | 2.645 | 2.645 | 78,795 | -0.02(-0.72%) |
Jul 14, 2014 | 2.645 | 2.691 | 2.645 | 2.664 | 249,631 | +0.02(+0.58%) |
Jul 11, 2014 | 2.649 | 2.660 | 2.633 | 2.649 | 274,262 | -0.00(-0.14%) |
Jul 10, 2014 | 2.649 | 2.656 | 2.637 | 2.653 | 167,627 | -0.00(-0.14%) |
Jul 09, 2014 | 2.649 | 2.668 | 2.649 | 2.656 | 132,429 | -0.00(-0.14%) |
Jul 08, 2014 | 2.656 | 2.668 | 2.645 | 2.660 | 205,924 | -0.01(-0.29%) |
Jul 07, 2014 | 2.672 | 2.684 | 2.641 | 2.668 | 607,109 | -0.00(-0.14%) |
Jul 03, 2014 | 2.699 | 2.672 | 2.672 | 2.672 | 93,126 | -0.03(-1.14%) |
Jul 02, 2014 | 2.699 | 2.722 | 2.676 | 2.702 | 374,886 | +0.01(+0.43%) |
Jul 01, 2014 | 2.691 | 2.706 | 2.672 | 2.691 | 201,827 | +0.02(+0.72%) |
Jun 30, 2014 | 2.691 | 2.712 | 2.668 | 2.672 | 264,560 | +0.07(+2.66%) |
Jun 27, 2014 | 2.695 | 2.714 | 2.603 | 2.603 | 1,486,952 | -0.10(-3.56%) |
Jun 26, 2014 | 2.687 | 2.710 | 2.679 | 2.699 | 124,961 | +0.02(+0.86%) |
Jun 25, 2014 | 2.676 | 2.695 | 2.668 | 2.676 | 172,213 | +0.00(+0.00%) |
Jun 24, 2014 | 2.733 | 2.739 | 2.676 | 2.676 | 399,159 | -0.05(-1.69%) |
Jun 23, 2014 | 2.718 | 2.733 | 2.706 | 2.722 | 294,805 | +0.02(+0.85%) |
Jun 20, 2014 | 2.722 | 2.749 | 2.699 | 2.699 | 611,945 | -0.03(-0.99%) |
Jun 19, 2014 | 2.726 | 2.740 | 2.710 | 2.726 | 813,392 | +0.02(+0.57%) |
Jun 18, 2014 | 2.699 | 2.722 | 2.691 | 2.710 | 199,618 | +0.02(+0.57%) |
Jun 17, 2014 | 2.714 | 2.718 | 2.695 | 2.695 | 211,925 | -0.02(-0.71%) |
Jun 16, 2014 | 2.714 | 2.726 | 2.691 | 2.714 | 322,670 | -0.03(-1.26%) |
Jun 13, 2014 | 2.722 | 2.759 | 2.722 | 2.749 | 284,808 | +0.00(+0.14%) |
Jun 12, 2014 | 2.756 | 2.772 | 2.726 | 2.745 | 409,343 | -0.02(-0.70%) |
Jun 11, 2014 | 2.787 | 2.791 | 2.760 | 2.764 | 1,027,328 | -0.00(-0.14%) |
Jun 10, 2014 | 2.776 | 2.787 | 2.760 | 2.768 | 219,287 | -0.02(-0.69%) |
Jun 06, 2014 | 2.776 | 2.799 | 2.776 | 2.787 | 128,462 | +0.00(+0.00%) |
Jun 05, 2014 | 2.783 | 2.806 | 2.776 | 2.787 | 127,903 | +0.01(+0.28%) |
Jun 04, 2014 | 2.806 | 2.806 | 2.760 | 2.779 | 146,606 | -0.02(-0.82%) |
Jun 03, 2014 | 2.795 | 2.806 | 2.779 | 2.802 | 222,130 | +0.01(+0.41%) |