Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.390 | 2.400 | 2.231 | 2.290 | 237,039 | -0.11(-4.58%) |
Jul 30, 2014 | 2.300 | 2.420 | 2.220 | 2.400 | 213,957 | +0.04(+1.69%) |
Jul 29, 2014 | 2.250 | 2.400 | 2.210 | 2.360 | 234,824 | +0.07(+3.06%) |
Jul 28, 2014 | 2.250 | 2.300 | 2.200 | 2.290 | 106,316 | +0.03(+1.33%) |
Jul 25, 2014 | 2.120 | 2.290 | 2.100 | 2.260 | 183,840 | +0.14(+6.60%) |
Jul 24, 2014 | 2.140 | 2.140 | 2.090 | 2.120 | 256,952 | -0.06(-2.75%) |
Jul 23, 2014 | 2.160 | 2.200 | 2.100 | 2.180 | 222,774 | +0.02(+0.93%) |
Jul 22, 2014 | 2.260 | 2.300 | 2.160 | 2.160 | 166,925 | -0.15(-6.49%) |
Jul 21, 2014 | 2.300 | 2.310 | 2.190 | 2.310 | 207,939 | +0.07(+3.12%) |
Jul 18, 2014 | 2.270 | 2.300 | 2.220 | 2.240 | 54,799 | -0.10(-4.27%) |
Jul 17, 2014 | 2.220 | 2.340 | 2.180 | 2.340 | 342,675 | +0.16(+7.34%) |
Jul 16, 2014 | 2.270 | 2.300 | 2.170 | 2.180 | 197,065 | -0.09(-3.96%) |
Jul 15, 2014 | 2.350 | 2.440 | 2.260 | 2.270 | 218,785 | -0.05(-2.16%) |
Jul 14, 2014 | 2.350 | 2.470 | 2.280 | 2.320 | 305,833 | -0.15(-6.07%) |
Jul 11, 2014 | 2.320 | 2.500 | 2.300 | 2.470 | 296,677 | +0.15(+6.47%) |
Jul 10, 2014 | 2.460 | 2.540 | 2.280 | 2.320 | 660,197 | -0.15(-6.07%) |
Jul 09, 2014 | 2.380 | 2.500 | 2.340 | 2.470 | 366,016 | +0.11(+4.66%) |
Jul 08, 2014 | 2.250 | 2.430 | 2.230 | 2.360 | 485,756 | +0.11(+4.89%) |
Jul 07, 2014 | 2.130 | 2.280 | 2.130 | 2.250 | 215,028 | +0.01(+0.45%) |
Jul 03, 2014 | 2.100 | 2.240 | 2.240 | 2.240 | 128,300 | +0.11(+5.16%) |
Jul 02, 2014 | 2.170 | 2.270 | 2.100 | 2.130 | 213,253 | -0.03(-1.39%) |
Jul 01, 2014 | 2.240 | 2.270 | 2.100 | 2.160 | 124,033 | -0.10(-4.42%) |
Jun 30, 2014 | 2.100 | 2.260 | 2.070 | 2.260 | 305,313 | +0.15(+7.11%) |
Jun 27, 2014 | 2.150 | 2.200 | 2.100 | 2.110 | 216,552 | -0.05(-2.31%) |
Jun 26, 2014 | 2.220 | 2.260 | 2.150 | 2.160 | 191,452 | -0.10(-4.42%) |
Jun 25, 2014 | 2.120 | 2.280 | 2.090 | 2.260 | 194,496 | +0.14(+6.60%) |
Jun 24, 2014 | 2.320 | 2.370 | 2.060 | 2.120 | 459,846 | -0.18(-7.83%) |
Jun 23, 2014 | 2.340 | 2.410 | 2.300 | 2.300 | 382,961 | -0.06(-2.54%) |
Jun 20, 2014 | 2.480 | 2.570 | 2.280 | 2.360 | 1,673,560 | -0.14(-5.60%) |
Jun 19, 2014 | 2.460 | 2.510 | 2.380 | 2.500 | 696,350 | +0.12(+5.04%) |
Jun 18, 2014 | 2.280 | 2.440 | 2.220 | 2.380 | 492,535 | +0.08(+3.48%) |
Jun 17, 2014 | 2.280 | 2.310 | 2.170 | 2.300 | 314,648 | -0.04(-1.71%) |
Jun 16, 2014 | 2.180 | 2.370 | 2.140 | 2.340 | 659,219 | +0.21(+9.86%) |
Jun 13, 2014 | 2.210 | 2.210 | 2.100 | 2.130 | 170,461 | -0.05(-2.29%) |
Jun 12, 2014 | 2.020 | 2.200 | 1.980 | 2.180 | 496,539 | +0.18(+9.00%) |
Jun 11, 2014 | 1.940 | 2.070 | 1.910 | 2.000 | 267,097 | +0.08(+4.17%) |
Jun 10, 2014 | 1.880 | 1.930 | 1.850 | 1.920 | 121,535 | +0.08(+4.35%) |
Jun 06, 2014 | 1.800 | 1.880 | 1.750 | 1.840 | 204,560 | +0.06(+3.37%) |
Jun 05, 2014 | 1.850 | 1.880 | 1.750 | 1.780 | 258,677 | +0.00(+0.00%) |
Jun 04, 2014 | 1.788 | 1.840 | 1.750 | 1.780 | 116,591 | +0.04(+2.30%) |
Jun 03, 2014 | 1.800 | 1.860 | 1.730 | 1.740 | 207,698 | -0.07(-3.87%) |
Jun 02, 2014 | 1.820 | 1.860 | 1.720 | 1.810 | 174,960 | -0.01(-0.55%) |
May 30, 2014 | 1.790 | 1.840 | 1.728 | 1.820 | 253,246 | +0.01(+0.55%) |
May 29, 2014 | 1.720 | 1.880 | 1.720 | 1.810 | 233,599 | +0.09(+5.23%) |
May 28, 2014 | 1.720 | 1.840 | 1.690 | 1.720 | 378,573 | -0.03(-1.71%) |
May 27, 2014 | 1.900 | 1.930 | 1.730 | 1.750 | 463,261 | -0.13(-6.91%) |
May 23, 2014 | 1.990 | 1.880 | 1.880 | 1.880 | 247,100 | -0.10(-5.05%) |
May 22, 2014 | 2.050 | 2.050 | 1.950 | 1.980 | 89,405 | -0.05(-2.46%) |
May 21, 2014 | 2.010 | 2.060 | 1.970 | 2.030 | 221,452 | -0.04(-1.93%) |
May 20, 2014 | 2.090 | 2.090 | 2.030 | 2.070 | 122,221 | +0.00(+0.00%) |
May 19, 2014 | 2.100 | 2.130 | 2.040 | 2.070 | 87,976 | +0.01(+0.49%) |
May 16, 2014 | 2.080 | 2.100 | 2.050 | 2.060 | 75,564 | -0.04(-1.90%) |
May 15, 2014 | 2.100 | 2.120 | 2.080 | 2.100 | 98,550 | +0.00(+0.00%) |
May 14, 2014 | 2.130 | 2.150 | 2.100 | 2.100 | 89,613 | +0.00(+0.00%) |
May 13, 2014 | 2.130 | 2.160 | 2.100 | 2.100 | 54,364 | -0.04(-1.87%) |
May 12, 2014 | 2.160 | 2.170 | 2.110 | 2.140 | 66,533 | +0.02(+0.94%) |
May 09, 2014 | 2.140 | 2.150 | 2.100 | 2.120 | 54,269 | +0.01(+0.47%) |
May 08, 2014 | 2.150 | 2.170 | 2.100 | 2.110 | 88,663 | -0.05(-2.31%) |
May 07, 2014 | 2.190 | 2.190 | 2.130 | 2.160 | 106,103 | -0.06(-2.70%) |
May 06, 2014 | 2.200 | 2.260 | 2.131 | 2.220 | 121,140 | +0.01(+0.45%) |
May 05, 2014 | 2.220 | 2.250 | 2.190 | 2.210 | 89,213 | +0.01(+0.45%) |
May 02, 2014 | 2.130 | 2.200 | 2.090 | 2.200 | 99,035 | +0.08(+3.77%) |