Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.410 | 2.429 | 2.380 | 2.390 | 12,350 | +0.01(+0.42%) |
Jul 30, 2014 | 2.370 | 2.430 | 2.370 | 2.380 | 11,438 | -0.01(-0.42%) |
Jul 29, 2014 | 2.440 | 2.440 | 2.350 | 2.390 | 85,207 | -0.04(-1.68%) |
Jul 28, 2014 | 2.420 | 2.440 | 2.420 | 2.431 | 24,077 | -0.01(-0.37%) |
Jul 25, 2014 | 2.450 | 2.460 | 2.430 | 2.440 | 30,436 | -0.01(-0.54%) |
Jul 24, 2014 | 2.500 | 2.500 | 2.450 | 2.453 | 16,511 | -0.03(-1.08%) |
Jul 23, 2014 | 2.450 | 2.600 | 2.450 | 2.480 | 110,755 | +0.01(+0.40%) |
Jul 22, 2014 | 2.510 | 2.580 | 2.450 | 2.470 | 46,825 | -0.09(-3.52%) |
Jul 21, 2014 | 2.660 | 2.660 | 2.515 | 2.560 | 65,781 | -0.08(-3.21%) |
Jul 18, 2014 | 2.480 | 2.700 | 2.480 | 2.645 | 104,299 | +0.13(+5.14%) |
Jul 17, 2014 | 2.450 | 2.530 | 2.440 | 2.516 | 19,018 | +0.08(+3.10%) |
Jul 16, 2014 | 2.440 | 2.470 | 2.430 | 2.440 | 39,656 | -0.03(-1.21%) |
Jul 15, 2014 | 2.460 | 2.500 | 2.420 | 2.470 | 18,994 | +0.02(+0.82%) |
Jul 14, 2014 | 2.490 | 2.490 | 2.430 | 2.450 | 10,820 | +0.00(+0.00%) |
Jul 11, 2014 | 2.500 | 2.515 | 2.450 | 2.450 | 25,378 | -0.03(-1.21%) |
Jul 10, 2014 | 2.460 | 2.500 | 2.450 | 2.480 | 12,460 | -0.01(-0.40%) |
Jul 09, 2014 | 2.540 | 2.540 | 2.460 | 2.490 | 7,245 | -0.07(-2.73%) |
Jul 08, 2014 | 2.580 | 2.580 | 2.450 | 2.560 | 39,591 | -0.04(-1.54%) |
Jul 07, 2014 | 2.600 | 2.640 | 2.590 | 2.600 | 13,462 | +0.02(+0.78%) |
Jul 03, 2014 | 2.720 | 2.580 | 2.580 | 2.580 | 29,300 | -0.12(-4.44%) |
Jul 02, 2014 | 2.660 | 2.740 | 2.660 | 2.700 | 25,663 | +0.01(+0.37%) |
Jul 01, 2014 | 2.780 | 2.780 | 2.660 | 2.690 | 12,489 | -0.09(-3.24%) |
Jun 30, 2014 | 2.900 | 2.900 | 2.716 | 2.780 | 26,413 | -0.03(-1.07%) |
Jun 27, 2014 | 2.790 | 2.850 | 2.790 | 2.810 | 14,853 | +0.03(+1.08%) |
Jun 26, 2014 | 2.740 | 2.884 | 2.711 | 2.780 | 21,207 | +0.01(+0.36%) |
Jun 25, 2014 | 2.820 | 2.840 | 2.650 | 2.770 | 18,399 | -0.04(-1.42%) |
Jun 24, 2014 | 2.836 | 2.850 | 2.750 | 2.810 | 36,601 | -0.02(-0.71%) |
Jun 23, 2014 | 2.864 | 2.880 | 2.830 | 2.830 | 7,725 | -0.03(-1.05%) |
Jun 20, 2014 | 2.900 | 2.950 | 2.860 | 2.860 | 20,990 | -0.03(-1.04%) |
Jun 19, 2014 | 2.890 | 2.950 | 2.870 | 2.890 | 37,750 | +0.00(+0.00%) |
Jun 18, 2014 | 2.890 | 2.949 | 2.850 | 2.890 | 22,579 | +0.02(+0.70%) |
Jun 17, 2014 | 2.920 | 2.950 | 2.780 | 2.870 | 69,687 | +0.08(+2.87%) |
Jun 16, 2014 | 2.876 | 2.879 | 2.770 | 2.790 | 58,369 | +0.00(+0.00%) |
Jun 13, 2014 | 2.810 | 2.850 | 2.700 | 2.790 | 40,168 | -0.01(-0.36%) |
Jun 12, 2014 | 2.820 | 2.860 | 2.793 | 2.800 | 75,221 | -0.02(-0.71%) |
Jun 11, 2014 | 2.790 | 2.930 | 2.750 | 2.820 | 61,162 | +0.08(+2.92%) |
Jun 10, 2014 | 2.780 | 3.100 | 2.700 | 2.740 | 88,576 | +0.21(+8.30%) |
Jun 06, 2014 | 2.420 | 2.600 | 2.420 | 2.530 | 62,915 | +0.08(+3.27%) |
Jun 05, 2014 | 2.530 | 2.660 | 2.400 | 2.450 | 40,371 | -0.03(-1.21%) |
Jun 04, 2014 | 2.390 | 2.500 | 2.360 | 2.480 | 34,670 | +0.13(+5.53%) |
Jun 03, 2014 | 2.260 | 2.450 | 2.210 | 2.350 | 44,556 | +0.03(+1.29%) |
Jun 02, 2014 | 2.560 | 2.560 | 2.290 | 2.320 | 88,201 | -0.20(-7.94%) |
May 30, 2014 | 2.530 | 2.530 | 2.500 | 2.520 | 30,825 | +0.02(+0.80%) |
May 29, 2014 | 2.480 | 2.570 | 2.460 | 2.500 | 49,953 | +0.02(+0.81%) |
May 28, 2014 | 2.460 | 2.520 | 2.450 | 2.480 | 27,159 | -0.03(-1.20%) |
May 27, 2014 | 2.600 | 2.600 | 2.450 | 2.510 | 35,477 | -0.06(-2.14%) |
May 23, 2014 | 2.600 | 2.565 | 2.565 | 2.565 | 14,200 | -0.02(-0.97%) |
May 22, 2014 | 2.578 | 2.590 | 2.538 | 2.590 | 8,399 | +0.00(+0.12%) |
May 21, 2014 | 2.550 | 2.610 | 2.550 | 2.587 | 10,731 | +0.06(+2.25%) |
May 20, 2014 | 2.610 | 2.723 | 2.480 | 2.530 | 89,772 | -0.16(-5.95%) |
May 19, 2014 | 2.740 | 2.760 | 2.640 | 2.690 | 22,657 | -0.01(-0.30%) |
May 16, 2014 | 2.530 | 2.700 | 2.530 | 2.698 | 31,342 | +0.13(+4.99%) |
May 15, 2014 | 2.600 | 2.670 | 2.500 | 2.570 | 36,743 | -0.03(-1.15%) |
May 14, 2014 | 2.650 | 2.750 | 2.500 | 2.600 | 165,817 | +0.00(+0.00%) |
May 13, 2014 | 2.990 | 3.000 | 2.570 | 2.600 | 74,841 | -0.08(-2.99%) |
May 12, 2014 | 3.200 | 3.200 | 2.530 | 2.680 | 93,737 | -0.07(-2.55%) |
May 09, 2014 | 2.580 | 3.210 | 2.560 | 2.750 | 210,915 | +0.26(+10.44%) |
May 08, 2014 | 2.540 | 2.640 | 2.470 | 2.490 | 50,575 | -0.09(-3.49%) |
May 07, 2014 | 2.570 | 2.650 | 2.570 | 2.580 | 18,052 | +0.02(+0.79%) |
May 06, 2014 | 2.600 | 2.620 | 2.550 | 2.560 | 15,313 | -0.03(-1.19%) |
May 05, 2014 | 2.620 | 2.669 | 2.430 | 2.591 | 42,280 | +0.13(+5.32%) |
May 02, 2014 | 2.700 | 2.700 | 2.420 | 2.460 | 71,180 | -0.14(-5.38%) |