Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 2.070 | 2.050 | 2.050 | 2.050 | 834,800 | -0.03(-1.44%) |
Aug 28, 2014 | 2.060 | 2.090 | 2.020 | 2.080 | 225,357 | +0.03(+1.46%) |
Aug 27, 2014 | 2.040 | 2.100 | 2.040 | 2.050 | 496,953 | -0.01(-0.49%) |
Aug 26, 2014 | 2.030 | 2.120 | 1.990 | 2.060 | 715,420 | +0.02(+0.98%) |
Aug 25, 2014 | 2.060 | 2.110 | 2.010 | 2.040 | 340,741 | -0.01(-0.48%) |
Aug 22, 2014 | 2.050 | 2.050 | 1.990 | 2.050 | 295,152 | -0.03(-1.45%) |
Aug 21, 2014 | 2.080 | 2.100 | 2.050 | 2.080 | 232,013 | -0.02(-0.95%) |
Aug 20, 2014 | 2.040 | 2.150 | 2.000 | 2.100 | 1,189,335 | +0.06(+2.94%) |
Aug 19, 2014 | 1.990 | 2.080 | 1.950 | 2.040 | 672,629 | +0.06(+3.03%) |
Aug 18, 2014 | 1.970 | 1.990 | 1.920 | 1.980 | 312,791 | +0.01(+0.51%) |
Aug 15, 2014 | 2.000 | 2.030 | 1.990 | 1.970 | 192,141 | -0.01(-0.51%) |
Aug 14, 2014 | 1.950 | 2.020 | 1.950 | 1.980 | 260,463 | +0.02(+1.02%) |
Aug 13, 2014 | 1.960 | 2.020 | 1.900 | 1.960 | 337,545 | -0.01(-0.51%) |
Aug 12, 2014 | 2.000 | 2.028 | 1.960 | 1.970 | 151,320 | -0.05(-2.48%) |
Aug 11, 2014 | 1.960 | 2.090 | 1.960 | 2.020 | 518,413 | +0.08(+4.12%) |
Aug 08, 2014 | 1.940 | 1.950 | 1.850 | 1.940 | 303,744 | +0.01(+0.52%) |
Aug 07, 2014 | 1.850 | 1.977 | 1.830 | 1.930 | 488,072 | +0.13(+7.22%) |
Aug 06, 2014 | 1.900 | 1.900 | 1.750 | 1.800 | 922,678 | -0.06(-3.23%) |
Aug 05, 2014 | 1.880 | 1.940 | 1.830 | 1.860 | 423,392 | -0.01(-0.53%) |
Aug 04, 2014 | 2.010 | 2.030 | 1.823 | 1.870 | 690,679 | -0.15(-7.43%) |
Aug 01, 2014 | 1.960 | 2.060 | 1.950 | 2.020 | 504,051 | +0.06(+3.06%) |
Jul 31, 2014 | 2.120 | 2.131 | 1.940 | 1.960 | 1,413,193 | -0.19(-8.84%) |
Jul 30, 2014 | 2.150 | 2.190 | 2.110 | 2.150 | 327,010 | -0.01(-0.46%) |
Jul 29, 2014 | 2.150 | 2.190 | 2.130 | 2.160 | 209,660 | +0.01(+0.47%) |
Jul 28, 2014 | 2.200 | 2.220 | 2.130 | 2.150 | 335,486 | -0.04(-1.83%) |
Jul 25, 2014 | 2.230 | 2.250 | 2.140 | 2.190 | 503,334 | -0.06(-2.67%) |
Jul 24, 2014 | 2.250 | 2.330 | 2.220 | 2.250 | 224,303 | -0.01(-0.44%) |
Jul 23, 2014 | 2.260 | 2.310 | 2.210 | 2.260 | 360,397 | -0.01(-0.44%) |
Jul 22, 2014 | 2.330 | 2.410 | 2.245 | 2.270 | 718,800 | -0.05(-2.16%) |
Jul 21, 2014 | 2.180 | 2.380 | 2.170 | 2.320 | 1,249,081 | +0.14(+6.42%) |
Jul 18, 2014 | 2.100 | 2.200 | 2.100 | 2.180 | 341,983 | +0.06(+2.83%) |
Jul 17, 2014 | 2.230 | 2.250 | 2.100 | 2.120 | 561,212 | -0.10(-4.50%) |
Jul 16, 2014 | 2.260 | 2.300 | 2.180 | 2.220 | 883,084 | -0.05(-2.20%) |
Jul 15, 2014 | 2.170 | 2.430 | 2.080 | 2.270 | 4,014,261 | +0.11(+5.09%) |
Jul 14, 2014 | 2.100 | 2.240 | 2.100 | 2.160 | 670,387 | +0.05(+2.37%) |
Jul 11, 2014 | 2.100 | 2.126 | 2.070 | 2.110 | 292,923 | -0.01(-0.47%) |
Jul 10, 2014 | 2.030 | 2.157 | 2.000 | 2.120 | 905,107 | +0.05(+2.42%) |
Jul 09, 2014 | 2.070 | 2.157 | 2.030 | 2.070 | 438,134 | +0.01(+0.49%) |
Jul 08, 2014 | 2.140 | 2.150 | 2.020 | 2.060 | 779,211 | -0.11(-5.07%) |
Jul 07, 2014 | 2.250 | 2.310 | 2.110 | 2.170 | 690,452 | -0.07(-3.13%) |
Jul 03, 2014 | 2.240 | 2.240 | 2.240 | 2.240 | 618,600 | +0.00(+0.00%) |
Jul 02, 2014 | 2.200 | 2.340 | 2.160 | 2.240 | 1,328,367 | +0.02(+0.90%) |
Jul 01, 2014 | 2.020 | 2.270 | 2.020 | 2.220 | 2,681,290 | +0.21(+10.45%) |
Jun 30, 2014 | 2.020 | 2.050 | 1.980 | 2.010 | 406,788 | -0.03(-1.47%) |
Jun 27, 2014 | 2.060 | 2.076 | 2.000 | 2.040 | 362,789 | -0.02(-0.97%) |
Jun 26, 2014 | 2.040 | 2.100 | 1.990 | 2.060 | 352,192 | +0.00(+0.00%) |
Jun 25, 2014 | 2.010 | 2.090 | 1.960 | 2.060 | 549,211 | +0.05(+2.49%) |
Jun 24, 2014 | 2.210 | 2.240 | 1.960 | 2.010 | 1,598,452 | -0.18(-8.22%) |
Jun 23, 2014 | 2.090 | 2.360 | 2.080 | 2.190 | 3,016,703 | +0.08(+3.79%) |
Jun 20, 2014 | 2.070 | 2.150 | 2.070 | 2.110 | 708,405 | +0.02(+0.96%) |
Jun 19, 2014 | 2.150 | 2.150 | 2.030 | 2.090 | 547,824 | -0.02(-0.95%) |
Jun 18, 2014 | 2.180 | 2.200 | 2.090 | 2.110 | 600,357 | -0.04(-1.86%) |
Jun 17, 2014 | 2.020 | 2.180 | 1.970 | 2.150 | 2,062,093 | +0.15(+7.50%) |
Jun 16, 2014 | 1.970 | 2.020 | 1.940 | 2.000 | 523,710 | +0.05(+2.56%) |
Jun 13, 2014 | 1.990 | 2.003 | 1.920 | 1.950 | 495,193 | -0.03(-1.52%) |
Jun 12, 2014 | 1.990 | 2.030 | 1.910 | 1.980 | 620,855 | -0.02(-1.00%) |
Jun 11, 2014 | 1.980 | 2.030 | 1.950 | 2.000 | 652,527 | +0.00(+0.00%) |
Jun 10, 2014 | 2.140 | 2.160 | 1.970 | 2.000 | 885,538 | +0.06(+3.09%) |
Jun 06, 2014 | 1.960 | 2.000 | 1.870 | 1.940 | 1,294,378 | -0.07(-3.48%) |
Jun 05, 2014 | 2.100 | 2.250 | 1.930 | 2.010 | 9,050,753 | +0.25(+14.20%) |
Jun 04, 2014 | 1.710 | 1.800 | 1.710 | 1.760 | 372,581 | +0.00(+0.00%) |
Jun 03, 2014 | 1.780 | 1.800 | 1.700 | 1.760 | 751,934 | -0.02(-1.12%) |