Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2014 | 2.814 | 2.814 | 2.768 | 2.791 | 153,453 | -0.00(-0.14%) |
May 30, 2014 | 2.814 | 2.814 | 2.776 | 2.795 | 341,280 | -0.01(-0.41%) |
May 29, 2014 | 2.745 | 2.806 | 2.737 | 2.806 | 172,211 | +0.05(+1.96%) |
May 28, 2014 | 2.745 | 2.752 | 2.726 | 2.752 | 476,706 | +0.02(+0.56%) |
May 27, 2014 | 2.745 | 2.749 | 2.726 | 2.737 | 257,578 | +0.01(+0.28%) |
May 23, 2014 | 2.741 | 2.729 | 2.729 | 2.729 | 165,442 | +0.02(+0.64%) |
May 22, 2014 | 2.702 | 2.729 | 2.699 | 2.712 | 44,300 | +0.01(+0.21%) |
May 21, 2014 | 2.722 | 2.741 | 2.691 | 2.706 | 148,352 | +0.00(+0.14%) |
May 20, 2014 | 2.739 | 2.739 | 2.699 | 2.702 | 138,233 | -0.02(-0.57%) |
May 19, 2014 | 2.699 | 2.718 | 2.683 | 2.718 | 143,680 | +0.02(+0.86%) |
May 16, 2014 | 2.699 | 2.722 | 2.676 | 2.695 | 269,518 | -0.00(-0.14%) |
May 15, 2014 | 2.718 | 2.741 | 2.699 | 2.699 | 173,904 | -0.03(-1.27%) |
May 14, 2014 | 2.745 | 2.756 | 2.706 | 2.733 | 417,688 | -0.01(-0.28%) |
May 13, 2014 | 2.729 | 2.752 | 2.722 | 2.741 | 320,610 | +0.04(+1.42%) |
May 12, 2014 | 2.665 | 2.710 | 2.665 | 2.702 | 422,881 | +0.04(+1.42%) |
May 09, 2014 | 2.650 | 2.676 | 2.646 | 2.665 | 109,348 | +0.02(+0.57%) |
May 08, 2014 | 2.676 | 2.676 | 2.642 | 2.650 | 212,344 | -0.02(-0.71%) |
May 07, 2014 | 2.653 | 2.672 | 2.646 | 2.669 | 130,785 | +0.00(+0.14%) |
May 06, 2014 | 2.695 | 2.695 | 2.661 | 2.665 | 159,276 | -0.02(-0.56%) |
May 05, 2014 | 2.714 | 2.714 | 2.672 | 2.680 | 228,301 | -0.02(-0.84%) |
May 02, 2014 | 2.661 | 2.714 | 2.653 | 2.702 | 262,314 | +0.06(+2.29%) |