Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 1.870 | 1.980 | 1.857 | 1.950 | 23,377 | +0.10(+5.41%) |
Jul 30, 2014 | 1.850 | 1.850 | 1.840 | 1.850 | 3,373 | +0.01(+0.54%) |
Jul 29, 2014 | 1.880 | 1.880 | 1.790 | 1.840 | 24,725 | -0.01(-0.54%) |
Jul 28, 2014 | 1.850 | 1.880 | 1.820 | 1.850 | 11,259 | -0.03(-1.60%) |
Jul 25, 2014 | 1.980 | 1.980 | 1.800 | 1.880 | 20,019 | -0.04(-1.83%) |
Jul 24, 2014 | 1.930 | 2.000 | 1.850 | 1.915 | 9,710 | -0.03(-1.79%) |
Jul 23, 2014 | 1.840 | 1.960 | 1.830 | 1.950 | 135,900 | +0.11(+5.98%) |
Jul 22, 2014 | 1.830 | 1.880 | 1.800 | 1.840 | 68,700 | +0.00(+0.00%) |
Jul 21, 2014 | 1.890 | 1.930 | 1.830 | 1.840 | 94,928 | -0.03(-1.60%) |
Jul 18, 2014 | 1.940 | 1.970 | 1.780 | 1.870 | 29,315 | -0.09(-4.59%) |
Jul 17, 2014 | 1.960 | 1.960 | 1.920 | 1.960 | 3,489 | -0.01(-0.51%) |
Jul 16, 2014 | 1.860 | 1.970 | 1.860 | 1.970 | 21,573 | +0.08(+4.23%) |
Jul 15, 2014 | 2.050 | 2.050 | 1.810 | 1.890 | 111,409 | -0.16(-7.80%) |
Jul 14, 2014 | 2.000 | 2.060 | 1.990 | 2.050 | 25,512 | -0.02(-0.97%) |
Jul 11, 2014 | 1.990 | 2.084 | 1.990 | 2.070 | 53,137 | +0.07(+3.50%) |
Jul 10, 2014 | 1.960 | 2.070 | 1.960 | 2.000 | 8,630 | -0.02(-0.99%) |
Jul 09, 2014 | 2.090 | 2.090 | 2.020 | 2.020 | 3,810 | -0.01(-0.49%) |
Jul 08, 2014 | 2.051 | 2.090 | 2.001 | 2.030 | 7,247 | -0.01(-0.49%) |
Jul 07, 2014 | 2.110 | 2.112 | 2.040 | 2.040 | 10,395 | -0.10(-4.67%) |
Jul 03, 2014 | 2.090 | 2.140 | 2.140 | 2.140 | 10,800 | +0.04(+1.90%) |
Jul 02, 2014 | 2.120 | 2.150 | 2.100 | 2.100 | 10,740 | +0.03(+1.45%) |
Jul 01, 2014 | 2.130 | 2.220 | 2.060 | 2.070 | 6,197 | -0.11(-5.05%) |
Jun 30, 2014 | 2.140 | 2.200 | 2.091 | 2.180 | 14,458 | -0.06(-2.68%) |
Jun 27, 2014 | 2.150 | 2.240 | 2.080 | 2.240 | 13,863 | +0.12(+5.66%) |
Jun 26, 2014 | 2.100 | 2.210 | 1.940 | 2.120 | 54,628 | +0.05(+2.42%) |
Jun 25, 2014 | 1.980 | 2.080 | 1.980 | 2.070 | 7,312 | +0.02(+0.98%) |
Jun 24, 2014 | 1.950 | 2.050 | 1.950 | 2.050 | 7,021 | +0.05(+2.50%) |
Jun 23, 2014 | 2.080 | 2.080 | 1.910 | 2.000 | 40,264 | -0.04(-1.96%) |
Jun 20, 2014 | 2.070 | 2.070 | 1.970 | 2.040 | 28,816 | +0.02(+0.99%) |
Jun 19, 2014 | 2.000 | 2.100 | 1.970 | 2.020 | 6,027 | +0.02(+1.00%) |
Jun 18, 2014 | 1.980 | 2.030 | 1.980 | 2.000 | 5,256 | -0.01(-0.50%) |
Jun 17, 2014 | 2.050 | 2.170 | 2.000 | 2.010 | 13,543 | -0.04(-1.95%) |
Jun 16, 2014 | 2.020 | 2.080 | 2.020 | 2.050 | 16,107 | -0.01(-0.49%) |
Jun 13, 2014 | 2.040 | 2.170 | 1.990 | 2.060 | 79,603 | +0.02(+1.23%) |
Jun 12, 2014 | 2.030 | 2.100 | 2.000 | 2.035 | 24,243 | +0.02(+0.74%) |
Jun 11, 2014 | 2.000 | 2.030 | 2.000 | 2.020 | 9,843 | +0.02(+1.00%) |
Jun 10, 2014 | 1.990 | 2.040 | 1.990 | 2.000 | 49,097 | -0.08(-3.85%) |
Jun 06, 2014 | 2.094 | 2.181 | 2.080 | 2.080 | 8,270 | -0.09(-4.15%) |
Jun 05, 2014 | 2.120 | 2.190 | 2.116 | 2.170 | 8,760 | -0.03(-1.32%) |
Jun 04, 2014 | 2.098 | 2.200 | 2.050 | 2.199 | 63,870 | +0.05(+2.28%) |
Jun 03, 2014 | 2.200 | 2.200 | 2.081 | 2.150 | 21,343 | -0.02(-0.92%) |
Jun 02, 2014 | 2.230 | 2.240 | 2.160 | 2.170 | 22,888 | -0.07(-3.13%) |
May 30, 2014 | 2.239 | 2.240 | 2.239 | 2.240 | 801 | -0.00(-0.09%) |
May 29, 2014 | 2.250 | 2.280 | 2.217 | 2.242 | 1,850 | +0.00(+0.09%) |
May 28, 2014 | 2.250 | 2.330 | 2.230 | 2.240 | 7,500 | -0.01(-0.44%) |
May 27, 2014 | 2.329 | 2.340 | 2.210 | 2.250 | 31,872 | -0.06(-2.60%) |
May 23, 2014 | 2.330 | 2.310 | 2.310 | 2.310 | 1,300 | +0.02(+0.87%) |
May 22, 2014 | 2.300 | 2.300 | 2.243 | 2.290 | 12,065 | -0.01(-0.43%) |
May 21, 2014 | 2.260 | 2.350 | 2.260 | 2.300 | 6,846 | +0.00(+0.00%) |
May 20, 2014 | 2.255 | 2.300 | 2.255 | 2.300 | 2,416 | +0.00(+0.00%) |
May 19, 2014 | 2.350 | 2.350 | 2.300 | 2.300 | 28,996 | -0.05(-2.13%) |
May 16, 2014 | 2.350 | 2.350 | 2.300 | 2.350 | 16,739 | -0.01(-0.42%) |
May 15, 2014 | 2.330 | 2.370 | 2.279 | 2.360 | 82,530 | +0.05(+2.16%) |
May 14, 2014 | 2.251 | 2.350 | 2.250 | 2.310 | 15,481 | +0.02(+0.87%) |
May 13, 2014 | 2.350 | 2.400 | 2.268 | 2.290 | 109,274 | +0.07(+3.15%) |
May 12, 2014 | 2.200 | 2.350 | 2.190 | 2.220 | 40,354 | +0.02(+0.91%) |
May 09, 2014 | 2.180 | 2.240 | 2.150 | 2.200 | 10,804 | +0.01(+0.46%) |
May 08, 2014 | 2.170 | 2.240 | 2.170 | 2.190 | 9,519 | -0.03(-1.35%) |
May 07, 2014 | 2.140 | 2.250 | 2.130 | 2.220 | 34,328 | +0.05(+2.30%) |
May 06, 2014 | 2.160 | 2.229 | 2.150 | 2.170 | 10,571 | +0.03(+1.40%) |
May 05, 2014 | 2.100 | 2.200 | 2.010 | 2.140 | 49,669 | -0.09(-4.04%) |
May 02, 2014 | 2.220 | 2.240 | 2.220 | 2.230 | 19,376 | +0.00(+0.00%) |