Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.365 | 2.440 | 2.365 | 2.430 | 2,825 | +0.07(+2.77%) |
Jul 30, 2014 | 2.421 | 2.440 | 2.365 | 2.365 | 14,494 | -0.08(-3.08%) |
Jul 29, 2014 | 2.431 | 2.440 | 2.365 | 2.440 | 1,172 | +0.00(+0.00%) |
Jul 28, 2014 | 2.421 | 2.477 | 2.355 | 2.440 | 24,778 | -0.04(-1.51%) |
Jul 25, 2014 | 2.477 | 2.477 | 2.477 | 2.477 | 458 | +0.01(+0.38%) |
Jul 24, 2014 | 2.393 | 2.477 | 2.393 | 2.468 | 1,493 | -0.01(-0.38%) |
Jul 23, 2014 | 2.431 | 2.496 | 2.374 | 2.477 | 50,298 | +0.05(+1.93%) |
Jul 22, 2014 | 2.477 | 2.487 | 2.384 | 2.431 | 25,148 | -0.07(-2.63%) |
Jul 21, 2014 | 2.487 | 2.571 | 2.412 | 2.496 | 25,899 | -0.04(-1.48%) |
Jul 18, 2014 | 2.506 | 2.553 | 2.506 | 2.534 | 5,094 | -0.08(-2.88%) |
Jul 17, 2014 | 2.515 | 2.618 | 2.496 | 2.609 | 28,771 | +0.08(+2.96%) |
Jul 16, 2014 | 2.534 | 2.534 | 2.487 | 2.534 | 40,778 | -0.02(-0.73%) |
Jul 15, 2014 | 2.543 | 2.553 | 2.477 | 2.553 | 18,008 | +0.04(+1.49%) |
Jul 14, 2014 | 2.534 | 2.534 | 2.515 | 2.515 | 622 | -0.02(-0.74%) |
Jul 11, 2014 | 2.534 | 2.543 | 2.534 | 2.534 | 644 | +0.00(+0.00%) |
Jul 10, 2014 | 2.459 | 2.534 | 2.459 | 2.534 | 7,112 | +0.02(+0.82%) |
Jul 09, 2014 | 2.515 | 2.515 | 2.468 | 2.513 | 15,798 | -0.00(-0.07%) |
Jul 08, 2014 | 2.628 | 2.628 | 2.487 | 2.515 | 21,674 | -0.07(-2.55%) |
Jul 07, 2014 | 2.543 | 2.590 | 2.543 | 2.581 | 9,366 | +0.13(+5.36%) |
Jul 03, 2014 | 2.431 | 2.449 | 2.449 | 2.449 | 9,057 | +0.02(+0.63%) |
Jul 02, 2014 | 2.431 | 2.440 | 2.431 | 2.434 | 3,303 | +0.03(+1.15%) |
Jul 01, 2014 | 2.356 | 2.421 | 2.346 | 2.406 | 3,660 | +0.03(+1.34%) |
Jun 30, 2014 | 2.402 | 2.402 | 2.318 | 2.374 | 18,736 | +0.02(+0.80%) |
Jun 27, 2014 | 2.355 | 2.393 | 2.355 | 2.355 | 4,491 | -0.04(-1.67%) |
Jun 26, 2014 | 2.337 | 2.395 | 2.337 | 2.395 | 255 | +0.06(+2.51%) |
Jun 25, 2014 | 2.346 | 2.364 | 2.337 | 2.337 | 2,502 | -0.06(-2.35%) |
Jun 24, 2014 | 2.449 | 2.459 | 2.365 | 2.393 | 10,873 | +0.01(+0.39%) |
Jun 23, 2014 | 2.384 | 2.393 | 2.384 | 2.384 | 560 | -0.10(-3.85%) |
Jun 20, 2014 | 2.496 | 2.496 | 2.431 | 2.479 | 4,744 | -0.02(-0.68%) |
Jun 18, 2014 | 2.477 | 2.496 | 2.496 | 2.496 | 26 | +0.02(+0.76%) |
Jun 17, 2014 | 2.506 | 2.506 | 2.477 | 2.477 | 4,318 | -0.03(-1.12%) |
Jun 16, 2014 | 2.515 | 2.515 | 2.477 | 2.506 | 755 | -0.04(-1.48%) |
Jun 09, 2014 | 2.590 | 2.543 | 2.543 | 2.543 | 5,327 | -0.04(-1.45%) |
Jun 06, 2014 | 2.487 | 2.599 | 2.487 | 2.581 | 613 | +0.05(+1.85%) |
Jun 05, 2014 | 2.477 | 2.534 | 2.477 | 2.534 | 1,347 | +0.06(+2.31%) |
Jun 04, 2014 | 2.628 | 2.628 | 2.459 | 2.477 | 17,855 | -0.05(-1.90%) |
Jun 03, 2014 | 2.459 | 2.524 | 2.459 | 2.524 | 3,708 | -0.01(-0.37%) |
Jun 02, 2014 | 2.459 | 2.534 | 2.459 | 2.534 | 1,695 | +0.08(+3.05%) |
May 30, 2014 | 2.477 | 2.477 | 2.449 | 2.459 | 3,198 | -0.02(-0.76%) |
May 29, 2014 | 2.599 | 2.599 | 2.452 | 2.477 | 1,518 | -0.04(-1.48%) |
May 28, 2014 | 2.628 | 2.628 | 2.449 | 2.515 | 9,650 | -0.05(-1.79%) |
May 27, 2014 | 2.590 | 2.628 | 2.515 | 2.561 | 42,544 | -0.02(-0.78%) |
May 23, 2014 | 2.487 | 2.581 | 2.581 | 2.581 | 103,895 | +0.05(+1.86%) |
May 22, 2014 | 2.581 | 2.581 | 2.524 | 2.534 | 3,936 | -0.04(-1.41%) |
May 21, 2014 | 2.570 | 2.570 | 2.570 | 2.570 | 205 | +0.06(+2.19%) |
May 20, 2014 | 2.515 | 2.515 | 2.515 | 2.515 | 2,308 | -0.00(-0.04%) |
May 19, 2014 | 2.618 | 2.628 | 2.409 | 2.516 | 8,769 | -0.10(-3.88%) |
May 16, 2014 | 2.525 | 2.618 | 2.525 | 2.617 | 2,344 | +0.09(+3.68%) |
May 15, 2014 | 2.449 | 2.524 | 2.449 | 2.524 | 959 | -0.01(-0.37%) |
May 14, 2014 | 2.581 | 2.581 | 2.524 | 2.534 | 5,207 | -0.05(-1.82%) |
May 13, 2014 | 2.665 | 2.665 | 2.543 | 2.581 | 29,591 | +0.09(+3.77%) |
May 12, 2014 | 2.515 | 2.557 | 2.487 | 2.487 | 27,763 | +0.05(+1.92%) |
May 09, 2014 | 2.393 | 2.515 | 2.384 | 2.440 | 17,475 | +0.00(+0.00%) |
May 08, 2014 | 2.337 | 2.440 | 2.337 | 2.440 | 1,758 | +0.00(+0.00%) |
May 07, 2014 | 2.440 | 2.440 | 2.403 | 2.440 | 7,171 | -0.00(-0.00%) |
May 06, 2014 | 2.440 | 2.440 | 2.431 | 2.440 | 4,228 | +0.04(+1.56%) |
May 05, 2014 | 2.393 | 2.440 | 2.393 | 2.402 | 5,381 | +0.02(+0.79%) |
May 02, 2014 | 2.365 | 2.402 | 2.346 | 2.384 | 147,754 | +0.06(+2.42%) |