Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.180 | 2.180 | 2.070 | 2.150 | 167,558 | -0.04(-1.83%) |
Jul 30, 2014 | 2.210 | 2.222 | 2.082 | 2.190 | 450,138 | -0.04(-1.79%) |
Jul 29, 2014 | 2.260 | 2.290 | 2.210 | 2.230 | 99,241 | -0.03(-1.33%) |
Jul 28, 2014 | 2.320 | 2.310 | 2.250 | 2.260 | 144,393 | -0.05(-2.16%) |
Jul 25, 2014 | 2.350 | 2.380 | 2.300 | 2.310 | 189,748 | -0.08(-3.35%) |
Jul 24, 2014 | 2.360 | 2.400 | 2.350 | 2.390 | 149,861 | +0.04(+1.70%) |
Jul 23, 2014 | 2.330 | 2.370 | 2.320 | 2.350 | 94,134 | +0.03(+1.29%) |
Jul 22, 2014 | 2.310 | 2.360 | 2.310 | 2.320 | 256,716 | +0.01(+0.43%) |
Jul 21, 2014 | 2.310 | 2.390 | 2.300 | 2.310 | 458,274 | +0.00(+0.00%) |
Jul 18, 2014 | 2.340 | 2.380 | 2.300 | 2.310 | 123,919 | -0.01(-0.43%) |
Jul 17, 2014 | 2.370 | 2.470 | 2.320 | 2.320 | 365,558 | -0.13(-5.31%) |
Jul 16, 2014 | 2.430 | 2.490 | 2.360 | 2.450 | 277,851 | +0.02(+0.82%) |
Jul 15, 2014 | 2.500 | 2.520 | 2.410 | 2.430 | 123,438 | -0.07(-2.80%) |
Jul 14, 2014 | 2.530 | 2.580 | 2.460 | 2.500 | 203,338 | -0.01(-0.40%) |
Jul 11, 2014 | 2.510 | 2.530 | 2.470 | 2.510 | 111,890 | +0.01(+0.40%) |
Jul 10, 2014 | 2.520 | 2.550 | 2.420 | 2.500 | 211,017 | -0.04(-1.57%) |
Jul 09, 2014 | 2.560 | 2.600 | 2.490 | 2.540 | 229,325 | +0.00(+0.00%) |
Jul 08, 2014 | 2.620 | 2.668 | 2.480 | 2.540 | 459,468 | -0.11(-4.15%) |
Jul 07, 2014 | 2.730 | 2.760 | 2.645 | 2.650 | 196,203 | -0.12(-4.34%) |
Jul 03, 2014 | 2.770 | 2.770 | 2.770 | 2.770 | 40,900 | +0.01(+0.36%) |
Jul 02, 2014 | 2.750 | 2.800 | 2.740 | 2.760 | 134,915 | +0.00(+0.00%) |
Jul 01, 2014 | 2.800 | 2.860 | 2.750 | 2.760 | 176,910 | +0.00(+0.00%) |
Jun 30, 2014 | 2.750 | 2.770 | 2.660 | 2.760 | 228,465 | +0.03(+1.10%) |
Jun 27, 2014 | 2.640 | 2.750 | 2.630 | 2.730 | 204,550 | +0.08(+3.02%) |
Jun 26, 2014 | 2.650 | 2.700 | 2.610 | 2.650 | 159,661 | -0.02(-0.75%) |
Jun 25, 2014 | 2.740 | 2.750 | 2.650 | 2.670 | 160,849 | -0.06(-2.20%) |
Jun 24, 2014 | 2.780 | 2.820 | 2.710 | 2.730 | 438,957 | -0.05(-1.80%) |
Jun 23, 2014 | 2.680 | 2.800 | 2.680 | 2.780 | 291,776 | +0.11(+4.12%) |
Jun 20, 2014 | 2.760 | 2.770 | 2.640 | 2.670 | 214,579 | -0.06(-2.20%) |
Jun 19, 2014 | 2.860 | 2.880 | 2.600 | 2.730 | 644,929 | -0.05(-1.80%) |
Jun 18, 2014 | 2.750 | 2.830 | 2.731 | 2.780 | 505,361 | +0.08(+2.96%) |
Jun 17, 2014 | 2.550 | 2.750 | 2.550 | 2.700 | 1,096,053 | +0.24(+9.76%) |
Jun 16, 2014 | 2.570 | 2.590 | 2.430 | 2.460 | 244,725 | -0.08(-3.15%) |
Jun 13, 2014 | 2.500 | 2.600 | 2.490 | 2.540 | 420,258 | +0.09(+3.67%) |
Jun 12, 2014 | 2.520 | 2.520 | 2.410 | 2.450 | 71,004 | -0.05(-2.00%) |
Jun 11, 2014 | 2.480 | 2.550 | 2.470 | 2.500 | 119,766 | +0.01(+0.40%) |
Jun 10, 2014 | 2.471 | 2.510 | 2.410 | 2.490 | 116,469 | +0.03(+1.22%) |
Jun 06, 2014 | 2.330 | 2.480 | 2.320 | 2.460 | 177,012 | +0.14(+6.03%) |
Jun 05, 2014 | 2.340 | 2.360 | 2.260 | 2.320 | 178,766 | -0.03(-1.28%) |
Jun 04, 2014 | 2.390 | 2.450 | 2.330 | 2.350 | 132,309 | -0.03(-1.26%) |
Jun 03, 2014 | 2.360 | 2.420 | 2.330 | 2.380 | 178,370 | +0.01(+0.42%) |
Jun 02, 2014 | 2.460 | 2.480 | 2.330 | 2.370 | 224,866 | -0.07(-2.87%) |
May 30, 2014 | 2.440 | 2.530 | 2.417 | 2.440 | 197,572 | -0.02(-0.81%) |
May 29, 2014 | 2.450 | 2.490 | 2.430 | 2.460 | 247,625 | +0.02(+0.82%) |
May 28, 2014 | 2.380 | 2.490 | 2.370 | 2.440 | 354,867 | +0.05(+2.09%) |
May 27, 2014 | 2.400 | 2.450 | 2.380 | 2.390 | 176,324 | -0.03(-1.24%) |
May 23, 2014 | 2.430 | 2.420 | 2.420 | 2.420 | 150,600 | -0.04(-1.63%) |
May 22, 2014 | 2.340 | 2.520 | 2.300 | 2.460 | 336,502 | +0.11(+4.90%) |
May 21, 2014 | 2.370 | 2.390 | 2.320 | 2.345 | 165,938 | -0.01(-0.64%) |
May 20, 2014 | 2.300 | 2.370 | 2.290 | 2.360 | 109,950 | +0.03(+1.29%) |
May 19, 2014 | 2.400 | 2.400 | 2.290 | 2.330 | 154,045 | -0.04(-1.69%) |
May 16, 2014 | 2.250 | 2.415 | 2.240 | 2.370 | 197,719 | +0.10(+4.41%) |
May 15, 2014 | 2.300 | 2.300 | 2.240 | 2.270 | 120,594 | -0.02(-0.87%) |
May 14, 2014 | 2.300 | 2.370 | 2.280 | 2.290 | 86,957 | -0.04(-1.72%) |
May 13, 2014 | 2.340 | 2.350 | 2.260 | 2.330 | 231,393 | -0.02(-0.85%) |
May 12, 2014 | 2.310 | 2.420 | 2.310 | 2.350 | 135,835 | +0.04(+1.73%) |
May 09, 2014 | 2.340 | 2.380 | 2.300 | 2.310 | 84,094 | -0.01(-0.43%) |
May 08, 2014 | 2.350 | 2.420 | 2.300 | 2.320 | 183,336 | +0.01(+0.43%) |
May 07, 2014 | 2.420 | 2.440 | 2.300 | 2.310 | 386,838 | -0.13(-5.33%) |
May 06, 2014 | 2.530 | 2.590 | 2.401 | 2.440 | 354,386 | -0.11(-4.31%) |
May 05, 2014 | 2.520 | 2.610 | 2.500 | 2.550 | 224,641 | -0.01(-0.39%) |
May 02, 2014 | 2.550 | 2.600 | 2.500 | 2.560 | 219,105 | +0.01(+0.39%) |