Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.170 | 2.170 | 2.020 | 2.100 | 186,912 | -0.06(-2.78%) |
Jul 30, 2014 | 1.960 | 2.200 | 1.900 | 2.160 | 1,184,851 | +0.21(+10.77%) |
Jul 29, 2014 | 1.970 | 1.980 | 1.890 | 1.950 | 322,532 | +0.01(+0.52%) |
Jul 28, 2014 | 1.930 | 2.020 | 1.880 | 1.940 | 591,609 | -0.01(-0.51%) |
Jul 25, 2014 | 1.920 | 1.980 | 1.900 | 1.950 | 326,248 | +0.01(+0.52%) |
Jul 24, 2014 | 1.970 | 1.970 | 1.900 | 1.940 | 389,037 | +0.02(+1.04%) |
Jul 23, 2014 | 1.900 | 2.000 | 1.900 | 1.920 | 473,731 | +0.00(+0.00%) |
Jul 22, 2014 | 1.930 | 2.000 | 1.870 | 1.920 | 362,296 | +0.02(+1.05%) |
Jul 21, 2014 | 1.860 | 1.970 | 1.830 | 1.900 | 543,446 | +0.07(+3.83%) |
Jul 18, 2014 | 1.830 | 1.900 | 1.780 | 1.830 | 335,668 | +0.02(+1.10%) |
Jul 17, 2014 | 1.840 | 1.930 | 1.770 | 1.810 | 948,209 | -0.07(-3.72%) |
Jul 16, 2014 | 1.940 | 1.980 | 1.820 | 1.880 | 759,071 | -0.15(-7.39%) |
Jul 15, 2014 | 2.570 | 2.650 | 1.900 | 2.030 | 5,298,289 | +0.62(+43.97%) |
Jul 14, 2014 | 1.450 | 1.450 | 1.380 | 1.410 | 22,300 | -0.04(-2.76%) |
Jul 11, 2014 | 1.400 | 1.500 | 1.380 | 1.450 | 44,616 | +0.03(+2.11%) |
Jul 10, 2014 | 1.400 | 1.450 | 1.400 | 1.420 | 24,411 | +0.01(+0.71%) |
Jul 09, 2014 | 1.430 | 1.510 | 1.400 | 1.410 | 96,002 | -0.01(-0.70%) |
Jul 08, 2014 | 1.460 | 1.460 | 1.410 | 1.420 | 15,694 | +0.00(+0.00%) |
Jul 07, 2014 | 1.450 | 1.470 | 1.420 | 1.420 | 50,095 | -0.04(-2.41%) |
Jul 03, 2014 | 1.450 | 1.455 | 1.455 | 1.455 | 25,400 | -0.04(-3.00%) |
Jul 02, 2014 | 1.460 | 1.510 | 1.430 | 1.500 | 13,561 | +0.04(+2.74%) |
Jul 01, 2014 | 1.460 | 1.510 | 1.450 | 1.460 | 7,082 | +0.00(+0.00%) |
Jun 30, 2014 | 1.530 | 1.580 | 1.460 | 1.460 | 28,419 | -0.13(-8.18%) |
Jun 27, 2014 | 1.520 | 1.620 | 1.450 | 1.590 | 36,380 | +0.09(+6.00%) |
Jun 26, 2014 | 1.570 | 1.570 | 1.480 | 1.500 | 5,292 | +0.05(+3.45%) |
Jun 25, 2014 | 1.430 | 1.480 | 1.430 | 1.450 | 5,810 | +0.02(+1.40%) |
Jun 24, 2014 | 1.460 | 1.490 | 1.420 | 1.430 | 30,756 | -0.05(-3.38%) |
Jun 23, 2014 | 1.430 | 1.490 | 1.420 | 1.480 | 20,113 | +0.07(+4.96%) |
Jun 20, 2014 | 1.450 | 1.490 | 1.410 | 1.410 | 20,899 | -0.05(-3.42%) |
Jun 19, 2014 | 1.550 | 1.550 | 1.450 | 1.460 | 24,962 | -0.07(-4.58%) |
Jun 18, 2014 | 1.500 | 1.590 | 1.500 | 1.530 | 11,352 | +0.05(+3.38%) |
Jun 17, 2014 | 1.578 | 1.584 | 1.460 | 1.480 | 6,421 | +0.00(+0.00%) |
Jun 16, 2014 | 1.470 | 1.490 | 1.430 | 1.480 | 12,861 | +0.00(+0.00%) |
Jun 13, 2014 | 1.500 | 1.590 | 1.470 | 1.480 | 45,322 | -0.05(-3.27%) |
Jun 12, 2014 | 1.520 | 1.530 | 1.480 | 1.530 | 9,880 | +0.05(+3.38%) |
Jun 11, 2014 | 1.530 | 1.530 | 1.460 | 1.480 | 41,742 | -0.02(-1.33%) |
Jun 10, 2014 | 1.540 | 1.540 | 1.490 | 1.500 | 5,470 | -0.02(-1.32%) |
Jun 06, 2014 | 1.470 | 1.540 | 1.440 | 1.520 | 37,067 | +0.03(+2.01%) |
Jun 05, 2014 | 1.400 | 1.500 | 1.400 | 1.490 | 78,679 | +0.07(+4.93%) |
Jun 04, 2014 | 1.410 | 1.450 | 1.390 | 1.420 | 27,190 | +0.00(+0.00%) |
Jun 03, 2014 | 1.400 | 1.450 | 1.383 | 1.420 | 47,477 | -0.01(-0.70%) |
Jun 02, 2014 | 1.440 | 1.440 | 1.400 | 1.430 | 33,201 | +0.00(+0.00%) |
May 30, 2014 | 1.430 | 1.450 | 1.400 | 1.430 | 47,054 | +0.03(+2.14%) |
May 29, 2014 | 1.410 | 1.470 | 1.390 | 1.400 | 68,016 | -0.02(-1.41%) |
May 28, 2014 | 1.430 | 1.490 | 1.410 | 1.420 | 15,548 | +0.01(+0.71%) |
May 27, 2014 | 1.350 | 1.420 | 1.350 | 1.410 | 17,383 | +0.07(+5.22%) |
May 23, 2014 | 1.390 | 1.340 | 1.340 | 1.340 | 11,600 | -0.05(-3.60%) |
May 22, 2014 | 1.390 | 1.410 | 1.390 | 1.390 | 9,450 | -0.01(-0.71%) |
May 21, 2014 | 1.370 | 1.400 | 1.370 | 1.400 | 8,072 | +0.01(+0.72%) |
May 20, 2014 | 1.400 | 1.400 | 1.360 | 1.390 | 49,012 | +0.00(+0.00%) |
May 19, 2014 | 1.420 | 1.476 | 1.350 | 1.390 | 61,486 | -0.04(-2.80%) |
May 16, 2014 | 1.440 | 1.450 | 1.420 | 1.430 | 18,164 | +0.01(+0.70%) |
May 15, 2014 | 1.450 | 1.450 | 1.410 | 1.420 | 12,050 | -0.01(-0.70%) |
May 14, 2014 | 1.420 | 1.460 | 1.420 | 1.430 | 11,095 | -0.01(-0.69%) |
May 13, 2014 | 1.470 | 1.480 | 1.420 | 1.440 | 76,318 | -0.06(-4.00%) |
May 12, 2014 | 1.510 | 1.550 | 1.470 | 1.500 | 99,766 | -0.05(-3.23%) |
May 09, 2014 | 1.500 | 1.550 | 1.480 | 1.550 | 30,352 | +0.04(+2.65%) |
May 08, 2014 | 1.470 | 1.530 | 1.470 | 1.510 | 19,292 | -0.02(-1.31%) |
May 07, 2014 | 1.484 | 1.550 | 1.460 | 1.530 | 44,106 | +0.01(+0.66%) |
May 06, 2014 | 1.630 | 1.630 | 1.510 | 1.520 | 35,209 | -0.10(-6.17%) |
May 05, 2014 | 1.650 | 1.680 | 1.600 | 1.620 | 21,008 | -0.08(-4.71%) |
May 02, 2014 | 1.700 | 1.720 | 1.670 | 1.700 | 32,985 | -0.01(-0.58%) |