Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.396 | 2.621 | 2.367 | 2.475 | 40,215 | +0.04(+1.61%) |
Jul 30, 2014 | 2.407 | 2.474 | 2.407 | 2.435 | 2,457 | -0.02(-0.80%) |
Jul 29, 2014 | 2.533 | 2.533 | 2.367 | 2.455 | 839 | -0.07(-2.71%) |
Jul 28, 2014 | 2.367 | 2.690 | 2.357 | 2.523 | 265,426 | +0.07(+2.79%) |
Jul 25, 2014 | 2.406 | 2.592 | 2.289 | 2.455 | 127,889 | +0.05(+2.03%) |
Jul 24, 2014 | 2.230 | 2.416 | 2.171 | 2.406 | 31,018 | +0.16(+6.96%) |
Jul 23, 2014 | 2.181 | 2.347 | 2.152 | 2.250 | 27,013 | +0.06(+2.68%) |
Jul 22, 2014 | 2.240 | 2.279 | 2.054 | 2.191 | 68,254 | +0.01(+0.63%) |
Jul 21, 2014 | 2.289 | 2.308 | 2.171 | 2.177 | 57,800 | -0.11(-4.87%) |
Jul 18, 2014 | 2.328 | 2.328 | 2.289 | 2.289 | 408 | -0.03(-1.27%) |
Jul 17, 2014 | 2.298 | 2.318 | 2.298 | 2.318 | 408 | +0.02(+0.86%) |
Jul 16, 2014 | 2.298 | 2.298 | 2.298 | 2.298 | 1,183 | +0.02(+0.85%) |
Jul 15, 2014 | 2.181 | 2.279 | 2.132 | 2.279 | 28,627 | +0.03(+1.30%) |
Jul 14, 2014 | 2.250 | 2.250 | 2.240 | 2.250 | 22,634 | +0.01(+0.44%) |
Jul 11, 2014 | 2.250 | 2.250 | 2.240 | 2.240 | 1,738 | -0.01(-0.43%) |
Jul 10, 2014 | 2.250 | 2.250 | 2.250 | 2.250 | 511 | -0.04(-1.71%) |
Jul 09, 2014 | 2.259 | 2.289 | 2.259 | 2.289 | 14,212 | +0.03(+1.30%) |
Jul 08, 2014 | 2.240 | 2.259 | 2.240 | 2.259 | 6,618 | -0.03(-1.28%) |
Jul 07, 2014 | 2.279 | 2.298 | 2.279 | 2.289 | 16,926 | +0.01(+0.43%) |
Jul 03, 2014 | 2.279 | 2.279 | 2.279 | 2.279 | 817 | +0.04(+1.75%) |
Jul 02, 2014 | 2.279 | 2.330 | 2.240 | 2.240 | 17,528 | -0.05(-2.14%) |
Jul 01, 2014 | 2.250 | 2.308 | 2.240 | 2.289 | 18,145 | +0.02(+0.86%) |
Jun 30, 2014 | 2.347 | 2.435 | 2.250 | 2.269 | 6,299 | -0.02(-0.85%) |
Jun 27, 2014 | 2.426 | 2.445 | 2.289 | 2.289 | 2,859 | -0.05(-2.07%) |
Jun 26, 2014 | 2.347 | 2.416 | 2.318 | 2.337 | 2,284 | +0.04(+1.62%) |
Jun 25, 2014 | 2.328 | 2.364 | 2.298 | 2.300 | 6,264 | -0.16(-6.32%) |
Jun 24, 2014 | 2.445 | 2.523 | 2.416 | 2.455 | 7,578 | -0.10(-3.83%) |
Jun 23, 2014 | 2.592 | 2.628 | 2.553 | 2.553 | 37,275 | -0.04(-1.51%) |
Jun 20, 2014 | 2.445 | 2.592 | 2.308 | 2.592 | 27,822 | +0.15(+6.00%) |
Jun 19, 2014 | 2.469 | 2.641 | 2.445 | 2.445 | 51,549 | +0.00(+0.00%) |
Jun 18, 2014 | 2.201 | 2.592 | 2.201 | 2.445 | 10,338 | +0.25(+11.61%) |
Jun 17, 2014 | 2.064 | 2.191 | 2.054 | 2.191 | 15,499 | +0.08(+3.70%) |
Jun 13, 2014 | 2.044 | 2.113 | 2.113 | 2.113 | 7 | +0.07(+3.35%) |
Jun 12, 2014 | 2.044 | 2.044 | 2.044 | 2.044 | 1,308 | +0.03(+1.46%) |
Jun 11, 2014 | 2.015 | 2.083 | 2.015 | 2.015 | 3,110 | +0.04(+1.98%) |
Jun 10, 2014 | 2.015 | 2.030 | 1.976 | 1.976 | 10,627 | -0.05(-2.70%) |
Jun 03, 2014 | 2.030 | 2.030 | 2.030 | 2.030 | 0 | -0.06(-2.99%) |
May 30, 2014 | 2.093 | 2.093 | 2.093 | 2.093 | 0 | +0.08(+3.88%) |
May 29, 2014 | 1.995 | 2.015 | 1.995 | 2.015 | 408 | +0.03(+1.48%) |
May 28, 2014 | 2.005 | 2.005 | 1.985 | 1.985 | 2,147 | -0.02(-0.98%) |
May 27, 2014 | 1.985 | 2.005 | 1.956 | 2.005 | 4,498 | +0.00(+0.00%) |
May 23, 2014 | 2.005 | 2.005 | 2.005 | 2.005 | 102 | +0.02(+0.99%) |
May 19, 2014 | 1.985 | 1.985 | 1.985 | 1.985 | 0 | -0.04(-1.93%) |
May 14, 2014 | 2.025 | 2.025 | 2.025 | 2.025 | 0 | -0.02(-0.96%) |
May 13, 2014 | 2.103 | 2.103 | 2.044 | 2.044 | 1,779 | -0.06(-2.79%) |
May 12, 2014 | 2.049 | 2.103 | 2.049 | 2.103 | 715 | -0.03(-1.38%) |
May 09, 2014 | 2.044 | 2.161 | 2.044 | 2.132 | 1,226 | -0.04(-1.80%) |
May 07, 2014 | 2.152 | 2.171 | 2.171 | 2.171 | 1 | +0.01(+0.45%) |
May 06, 2014 | 2.152 | 2.161 | 2.152 | 2.161 | 221 | -0.01(-0.45%) |
May 05, 2014 | 2.132 | 2.171 | 2.034 | 2.171 | 7,973 | +0.02(+0.91%) |
May 02, 2014 | 2.152 | 2.152 | 2.152 | 2.152 | 4,652 | -0.01(-0.46%) |