Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.734 | 2.750 | 2.715 | 2.723 | 181,286 | -0.01(-0.42%) |
Jul 30, 2014 | 2.738 | 2.742 | 2.720 | 2.734 | 157,011 | +0.01(+0.42%) |
Jul 29, 2014 | 2.731 | 2.742 | 2.715 | 2.723 | 106,489 | -0.01(-0.28%) |
Jul 28, 2014 | 2.765 | 2.781 | 2.715 | 2.731 | 254,595 | -0.04(-1.39%) |
Jul 25, 2014 | 2.792 | 2.792 | 2.766 | 2.769 | 132,915 | -0.02(-0.69%) |
Jul 24, 2014 | 2.792 | 2.792 | 2.781 | 2.788 | 244,598 | +0.00(+0.00%) |
Jul 23, 2014 | 2.811 | 2.811 | 2.773 | 2.788 | 348,803 | +0.03(+0.98%) |
Jul 22, 2014 | 2.741 | 2.769 | 2.732 | 2.761 | 455,771 | +0.03(+0.99%) |
Jul 21, 2014 | 2.727 | 2.754 | 2.715 | 2.734 | 588,847 | +0.08(+3.20%) |
Jul 18, 2014 | 2.638 | 2.664 | 2.638 | 2.650 | 101,901 | +0.00(+0.15%) |
Jul 17, 2014 | 2.657 | 2.657 | 2.630 | 2.646 | 323,279 | +0.00(+0.00%) |
Jul 16, 2014 | 2.646 | 2.677 | 2.638 | 2.646 | 186,593 | -0.00(-0.15%) |
Jul 15, 2014 | 2.669 | 2.671 | 2.650 | 2.650 | 78,652 | -0.02(-0.72%) |
Jul 14, 2014 | 2.650 | 2.696 | 2.650 | 2.669 | 249,175 | +0.02(+0.58%) |
Jul 11, 2014 | 2.654 | 2.665 | 2.638 | 2.654 | 273,762 | -0.00(-0.15%) |
Jul 10, 2014 | 2.654 | 2.661 | 2.642 | 2.657 | 167,322 | -0.00(-0.14%) |
Jul 09, 2014 | 2.654 | 2.673 | 2.654 | 2.661 | 132,188 | -0.00(-0.14%) |
Jul 08, 2014 | 2.661 | 2.673 | 2.650 | 2.665 | 205,548 | -0.01(-0.29%) |
Jul 07, 2014 | 2.677 | 2.689 | 2.646 | 2.673 | 606,002 | -0.00(-0.14%) |
Jul 03, 2014 | 2.704 | 2.677 | 2.677 | 2.677 | 92,956 | -0.03(-1.14%) |
Jul 02, 2014 | 2.704 | 2.727 | 2.680 | 2.707 | 374,202 | +0.01(+0.43%) |
Jul 01, 2014 | 2.696 | 2.711 | 2.677 | 2.696 | 201,459 | +0.02(+0.72%) |
Jun 30, 2014 | 2.696 | 2.717 | 2.673 | 2.677 | 264,077 | +0.07(+2.66%) |
Jun 27, 2014 | 2.700 | 2.719 | 2.607 | 2.607 | 1,484,241 | -0.10(-3.56%) |
Jun 26, 2014 | 2.692 | 2.715 | 2.684 | 2.704 | 124,733 | +0.02(+0.86%) |
Jun 25, 2014 | 2.680 | 2.700 | 2.673 | 2.680 | 171,899 | +0.00(+0.00%) |
Jun 24, 2014 | 2.738 | 2.744 | 2.680 | 2.680 | 398,431 | -0.05(-1.70%) |
Jun 23, 2014 | 2.723 | 2.738 | 2.711 | 2.727 | 294,267 | +0.02(+0.85%) |
Jun 20, 2014 | 2.727 | 2.754 | 2.704 | 2.704 | 610,829 | -0.03(-0.99%) |
Jun 19, 2014 | 2.731 | 2.745 | 2.715 | 2.731 | 811,909 | +0.02(+0.57%) |
Jun 18, 2014 | 2.704 | 2.727 | 2.696 | 2.715 | 199,254 | +0.02(+0.57%) |
Jun 17, 2014 | 2.719 | 2.723 | 2.700 | 2.700 | 211,538 | -0.02(-0.71%) |
Jun 16, 2014 | 2.719 | 2.731 | 2.696 | 2.719 | 322,082 | -0.03(-1.26%) |
Jun 13, 2014 | 2.727 | 2.764 | 2.727 | 2.754 | 284,289 | +0.00(+0.14%) |
Jun 12, 2014 | 2.761 | 2.777 | 2.731 | 2.750 | 408,596 | -0.02(-0.70%) |
Jun 11, 2014 | 2.792 | 2.796 | 2.765 | 2.769 | 1,025,455 | -0.00(-0.14%) |
Jun 10, 2014 | 2.781 | 2.792 | 2.765 | 2.773 | 218,887 | -0.02(-0.69%) |
Jun 06, 2014 | 2.781 | 2.804 | 2.781 | 2.792 | 128,228 | +0.00(+0.00%) |
Jun 05, 2014 | 2.788 | 2.811 | 2.781 | 2.792 | 127,670 | +0.01(+0.28%) |
Jun 04, 2014 | 2.811 | 2.811 | 2.765 | 2.784 | 146,339 | -0.02(-0.82%) |
Jun 03, 2014 | 2.800 | 2.811 | 2.784 | 2.808 | 221,725 | +0.01(+0.41%) |
Jun 02, 2014 | 2.819 | 2.819 | 2.773 | 2.796 | 153,173 | -0.00(-0.14%) |
May 30, 2014 | 2.819 | 2.819 | 2.781 | 2.800 | 340,657 | -0.01(-0.41%) |
May 29, 2014 | 2.750 | 2.811 | 2.742 | 2.811 | 171,897 | +0.05(+1.96%) |
May 28, 2014 | 2.750 | 2.757 | 2.731 | 2.757 | 475,837 | +0.02(+0.56%) |
May 27, 2014 | 2.750 | 2.754 | 2.731 | 2.742 | 257,108 | +0.01(+0.28%) |
May 23, 2014 | 2.746 | 2.734 | 2.734 | 2.734 | 165,141 | +0.02(+0.64%) |
May 22, 2014 | 2.707 | 2.734 | 2.704 | 2.717 | 44,219 | +0.01(+0.21%) |
May 21, 2014 | 2.727 | 2.746 | 2.696 | 2.711 | 148,081 | +0.00(+0.14%) |
May 20, 2014 | 2.744 | 2.744 | 2.704 | 2.707 | 137,981 | -0.02(-0.57%) |
May 19, 2014 | 2.704 | 2.723 | 2.688 | 2.723 | 143,418 | +0.02(+0.86%) |
May 16, 2014 | 2.704 | 2.727 | 2.680 | 2.700 | 269,026 | -0.00(-0.14%) |
May 15, 2014 | 2.723 | 2.746 | 2.704 | 2.704 | 173,587 | -0.03(-1.27%) |
May 14, 2014 | 2.750 | 2.761 | 2.711 | 2.738 | 416,926 | -0.01(-0.28%) |
May 13, 2014 | 2.734 | 2.757 | 2.727 | 2.746 | 320,025 | +0.04(+1.42%) |
May 12, 2014 | 2.670 | 2.715 | 2.670 | 2.707 | 422,110 | +0.04(+1.42%) |
May 09, 2014 | 2.654 | 2.681 | 2.651 | 2.670 | 109,149 | +0.02(+0.57%) |
May 08, 2014 | 2.681 | 2.681 | 2.647 | 2.654 | 211,957 | -0.02(-0.71%) |
May 07, 2014 | 2.658 | 2.677 | 2.651 | 2.673 | 130,546 | +0.00(+0.14%) |
May 06, 2014 | 2.700 | 2.700 | 2.666 | 2.670 | 158,986 | -0.02(-0.56%) |
May 05, 2014 | 2.719 | 2.719 | 2.677 | 2.685 | 227,885 | -0.02(-0.84%) |
May 02, 2014 | 2.666 | 2.719 | 2.658 | 2.707 | 261,836 | +0.06(+2.29%) |