Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.959 | 2.959 | 2.927 | 2.930 | 49,476 | -0.04(-1.41%) |
Jul 30, 2014 | 2.968 | 2.972 | 2.963 | 2.972 | 12,574 | +0.00(+0.13%) |
Jul 29, 2014 | 2.978 | 2.978 | 2.959 | 2.968 | 16,619 | +0.01(+0.18%) |
Jul 28, 2014 | 2.959 | 2.999 | 2.959 | 2.963 | 32,898 | -0.03(-0.85%) |
Jul 25, 2014 | 2.996 | 2.996 | 2.967 | 2.989 | 9,169 | -0.01(-0.17%) |
Jul 24, 2014 | 2.974 | 2.994 | 2.963 | 2.994 | 8,481 | +0.02(+0.66%) |
Jul 23, 2014 | 2.981 | 2.981 | 2.974 | 2.974 | 12,948 | -0.00(-0.12%) |
Jul 22, 2014 | 2.974 | 2.980 | 2.974 | 2.978 | 9,285 | +0.02(+0.74%) |
Jul 21, 2014 | 2.989 | 2.989 | 2.956 | 2.956 | 4,395 | -0.01(-0.49%) |
Jul 18, 2014 | 2.956 | 2.985 | 2.956 | 2.970 | 5,970 | +0.00(+0.12%) |
Jul 17, 2014 | 2.967 | 2.967 | 2.963 | 2.967 | 10,574 | -0.00(-0.12%) |
Jul 16, 2014 | 2.967 | 2.976 | 2.963 | 2.970 | 16,040 | +0.00(+0.12%) |
Jul 15, 2014 | 2.971 | 2.974 | 2.967 | 2.967 | 7,542 | -0.01(-0.25%) |
Jul 14, 2014 | 2.974 | 2.974 | 2.959 | 2.974 | 10,528 | +0.01(+0.49%) |
Jul 11, 2014 | 2.956 | 2.960 | 2.948 | 2.959 | 13,861 | +0.01(+0.37%) |
Jul 10, 2014 | 2.945 | 2.952 | 2.922 | 2.948 | 43,379 | -0.01(-0.25%) |
Jul 09, 2014 | 2.967 | 2.967 | 2.945 | 2.956 | 16,377 | +0.00(+0.00%) |
Jul 08, 2014 | 3.007 | 3.007 | 2.923 | 2.956 | 61,928 | -0.04(-1.34%) |
Jul 07, 2014 | 2.985 | 2.996 | 2.978 | 2.996 | 28,730 | +0.01(+0.24%) |
Jul 03, 2014 | 2.981 | 2.989 | 2.989 | 2.989 | 15,914 | +0.01(+0.37%) |
Jul 02, 2014 | 2.985 | 2.999 | 2.949 | 2.978 | 27,718 | -0.03(-0.85%) |
Jul 01, 2014 | 2.999 | 3.003 | 2.996 | 3.003 | 6,398 | +0.03(+1.10%) |
Jun 30, 2014 | 2.971 | 2.981 | 2.970 | 2.970 | 4,461 | +0.00(+0.00%) |
Jun 27, 2014 | 2.938 | 2.970 | 2.938 | 2.970 | 44,252 | +0.02(+0.74%) |
Jun 26, 2014 | 2.952 | 2.959 | 2.938 | 2.948 | 21,503 | -0.01(-0.49%) |
Jun 25, 2014 | 2.938 | 2.963 | 2.938 | 2.963 | 17,565 | +0.01(+0.37%) |
Jun 24, 2014 | 2.952 | 2.977 | 2.952 | 2.952 | 47,105 | -0.02(-0.61%) |
Jun 23, 2014 | 2.970 | 2.981 | 2.948 | 2.970 | 34,901 | +0.01(+0.49%) |
Jun 20, 2014 | 2.928 | 2.970 | 2.928 | 2.956 | 20,016 | +0.00(+0.00%) |
Jun 19, 2014 | 2.934 | 2.959 | 2.924 | 2.956 | 74,140 | +0.01(+0.25%) |
Jun 18, 2014 | 2.959 | 2.959 | 2.931 | 2.948 | 48,261 | +0.00(+0.00%) |
Jun 17, 2014 | 2.938 | 2.952 | 2.937 | 2.948 | 8,662 | +0.01(+0.37%) |
Jun 16, 2014 | 2.934 | 2.938 | 2.934 | 2.938 | 33,515 | +0.01(+0.25%) |
Jun 13, 2014 | 2.963 | 2.963 | 2.930 | 2.930 | 9,781 | -0.01(-0.31%) |
Jun 12, 2014 | 2.938 | 2.956 | 2.919 | 2.939 | 67,942 | -0.04(-1.41%) |
Jun 11, 2014 | 2.959 | 2.981 | 2.916 | 2.981 | 118,810 | +0.01(+0.49%) |
Jun 10, 2014 | 2.959 | 2.992 | 2.952 | 2.967 | 58,031 | -0.01(-0.31%) |
Jun 06, 2014 | 2.970 | 2.996 | 2.970 | 2.976 | 68,551 | +0.01(+0.18%) |
Jun 05, 2014 | 2.978 | 2.978 | 2.959 | 2.970 | 49,501 | -0.01(-0.24%) |
Jun 04, 2014 | 2.985 | 2.996 | 2.974 | 2.978 | 32,226 | -0.02(-0.73%) |
Jun 03, 2014 | 3.018 | 3.021 | 2.978 | 2.999 | 47,572 | +0.01(+0.24%) |
Jun 02, 2014 | 2.992 | 3.014 | 2.989 | 2.992 | 17,708 | -0.03(-0.96%) |
May 30, 2014 | 2.992 | 3.021 | 2.992 | 3.021 | 11,685 | +0.01(+0.48%) |
May 29, 2014 | 2.980 | 3.014 | 2.974 | 3.007 | 14,819 | +0.02(+0.65%) |
May 28, 2014 | 2.990 | 3.021 | 2.967 | 2.987 | 20,927 | +0.00(+0.08%) |
May 27, 2014 | 2.981 | 3.040 | 2.981 | 2.985 | 1,852 | -0.04(-1.43%) |
May 23, 2014 | 3.029 | 3.028 | 3.028 | 3.028 | 274 | +0.08(+2.66%) |
May 22, 2014 | 2.952 | 2.952 | 2.950 | 2.950 | 2,057 | +0.01(+0.17%) |
May 21, 2014 | 2.934 | 2.945 | 2.934 | 2.945 | 658 | +0.03(+1.00%) |
May 20, 2014 | 2.948 | 2.948 | 2.916 | 2.916 | 5,668 | -0.00(-0.00%) |
May 16, 2014 | 2.916 | 2.916 | 2.916 | 2.916 | 246 | -0.00(-0.12%) |
May 15, 2014 | 2.934 | 2.946 | 2.916 | 2.919 | 10,146 | -0.03(-0.99%) |
May 14, 2014 | 2.967 | 2.967 | 2.948 | 2.948 | 11,535 | -0.02(-0.74%) |
May 13, 2014 | 2.970 | 3.025 | 2.970 | 2.970 | 22,496 | -0.00(-0.12%) |
May 12, 2014 | 2.963 | 2.974 | 2.959 | 2.974 | 15,392 | +0.03(+0.99%) |
May 09, 2014 | 2.966 | 2.967 | 2.945 | 2.945 | 4,702 | +0.02(+0.62%) |
May 08, 2014 | 2.952 | 2.952 | 2.927 | 2.927 | 6,275 | -0.02(-0.74%) |
May 07, 2014 | 2.934 | 2.948 | 2.934 | 2.948 | 1,278 | -0.02(-0.60%) |
May 06, 2014 | 2.966 | 2.966 | 2.966 | 2.966 | 274 | +0.03(+0.98%) |
May 05, 2014 | 2.938 | 2.938 | 2.938 | 2.938 | 1,684 | -0.01(-0.49%) |
May 02, 2014 | 2.952 | 2.952 | 2.952 | 2.952 | 3,073 | -0.01(-0.25%) |