Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.443 | 2.443 | 2.387 | 2.396 | 1,420,275 | -0.02(-1.03%) |
May 29, 2014 | 2.378 | 2.424 | 2.372 | 2.421 | 508,717 | +0.04(+1.70%) |
May 28, 2014 | 2.424 | 2.431 | 2.365 | 2.381 | 442,916 | -0.04(-1.54%) |
May 27, 2014 | 2.384 | 2.452 | 2.384 | 2.418 | 791,901 | +0.04(+1.70%) |
May 23, 2014 | 2.396 | 2.378 | 2.378 | 2.378 | 526,627 | -0.01(-0.52%) |
May 22, 2014 | 2.350 | 2.409 | 2.347 | 2.390 | 509,958 | +0.05(+1.99%) |
May 21, 2014 | 2.384 | 2.418 | 2.337 | 2.344 | 725,486 | -0.05(-2.21%) |
May 20, 2014 | 2.499 | 2.518 | 2.387 | 2.396 | 1,376,480 | -0.11(-4.23%) |
May 19, 2014 | 2.288 | 2.552 | 2.272 | 2.502 | 3,378,305 | +0.21(+9.39%) |
May 16, 2014 | 2.235 | 2.288 | 2.235 | 2.288 | 905,600 | +0.04(+1.66%) |
May 15, 2014 | 2.316 | 2.334 | 2.219 | 2.250 | 1,674,387 | -0.07(-2.82%) |
May 14, 2014 | 2.362 | 2.368 | 2.309 | 2.316 | 1,123,394 | -0.05(-2.11%) |
May 13, 2014 | 2.412 | 2.412 | 2.347 | 2.365 | 2,077,438 | -0.05(-2.20%) |
May 12, 2014 | 2.462 | 2.462 | 2.410 | 2.419 | 2,896,519 | -0.01(-0.48%) |
May 09, 2014 | 2.494 | 2.494 | 2.427 | 2.430 | 2,579,363 | -0.05(-1.88%) |
May 08, 2014 | 2.488 | 2.491 | 2.468 | 2.477 | 1,908,275 | +0.01(+0.59%) |
May 07, 2014 | 2.509 | 2.523 | 2.445 | 2.462 | 1,713,204 | -0.01(-0.47%) |
May 06, 2014 | 2.453 | 2.497 | 2.442 | 2.474 | 2,017,360 | +0.03(+1.19%) |
May 05, 2014 | 2.433 | 2.453 | 2.419 | 2.445 | 1,497,191 | +0.03(+1.08%) |
May 02, 2014 | 2.448 | 2.450 | 2.410 | 2.419 | 1,203,295 | -0.01(-0.48%) |
May 01, 2014 | 2.445 | 2.456 | 2.410 | 2.430 | 947,533 | -0.01(-0.24%) |
Apr 30, 2014 | 2.468 | 2.491 | 2.424 | 2.436 | 1,126,729 | -0.02(-0.71%) |
Apr 29, 2014 | 2.439 | 2.494 | 2.433 | 2.453 | 1,742,273 | +0.03(+1.20%) |
Apr 28, 2014 | 2.363 | 2.433 | 2.358 | 2.424 | 1,638,140 | +0.08(+3.34%) |
Apr 25, 2014 | 2.360 | 2.381 | 2.297 | 2.346 | 1,948,831 | -0.09(-3.58%) |
Apr 24, 2014 | 2.404 | 2.445 | 2.395 | 2.433 | 949,995 | +0.03(+1.45%) |
Apr 23, 2014 | 2.416 | 2.448 | 2.395 | 2.398 | 872,001 | -0.01(-0.24%) |
Apr 22, 2014 | 2.395 | 2.427 | 2.378 | 2.404 | 1,153,260 | +0.01(+0.61%) |
Apr 21, 2014 | 2.352 | 2.392 | 2.323 | 2.389 | 1,232,974 | +0.04(+1.73%) |
Apr 17, 2014 | 2.317 | 2.349 | 2.349 | 2.349 | 1,132,809 | +0.03(+1.38%) |
Apr 16, 2014 | 2.285 | 2.337 | 2.273 | 2.317 | 952,238 | +0.03(+1.40%) |
Apr 15, 2014 | 2.253 | 2.285 | 2.236 | 2.285 | 584,727 | +0.04(+1.68%) |
Apr 14, 2014 | 2.256 | 2.291 | 2.239 | 2.247 | 533,567 | -0.01(-0.39%) |
Apr 11, 2014 | 2.227 | 2.291 | 2.221 | 2.256 | 1,098,339 | +0.02(+1.04%) |
Apr 10, 2014 | 2.265 | 2.276 | 2.221 | 2.233 | 864,193 | -0.03(-1.28%) |
Apr 09, 2014 | 2.189 | 2.270 | 2.180 | 2.262 | 1,190,079 | +0.07(+3.18%) |
Apr 08, 2014 | 2.157 | 2.195 | 2.146 | 2.192 | 941,533 | +0.05(+2.17%) |
Apr 07, 2014 | 2.154 | 2.160 | 2.137 | 2.146 | 422,755 | +0.00(+0.14%) |
Apr 04, 2014 | 2.137 | 2.163 | 2.134 | 2.143 | 643,979 | +0.01(+0.27%) |
Apr 03, 2014 | 2.140 | 2.151 | 2.122 | 2.137 | 543,676 | -0.01(-0.67%) |
Apr 02, 2014 | 2.128 | 2.154 | 2.119 | 2.151 | 476,840 | +0.03(+1.23%) |
Apr 01, 2014 | 2.157 | 2.163 | 2.119 | 2.125 | 803,798 | -0.03(-1.21%) |
Mar 31, 2014 | 2.128 | 2.163 | 2.119 | 2.151 | 472,387 | +0.03(+1.51%) |
Mar 28, 2014 | 2.111 | 2.131 | 2.105 | 2.119 | 639,425 | +0.01(+0.41%) |
Mar 27, 2014 | 2.166 | 2.166 | 2.090 | 2.111 | 828,931 | -0.05(-2.29%) |
Mar 26, 2014 | 2.134 | 2.175 | 2.134 | 2.160 | 1,080,425 | +0.03(+1.22%) |
Mar 25, 2014 | 2.119 | 2.149 | 2.090 | 2.134 | 1,379,244 | +0.01(+0.69%) |
Mar 24, 2014 | 2.146 | 2.166 | 2.111 | 2.119 | 1,046,692 | -0.03(-1.48%) |
Mar 21, 2014 | 2.125 | 2.157 | 2.105 | 2.151 | 1,491,595 | +0.02(+0.95%) |
Mar 20, 2014 | 2.209 | 2.212 | 2.076 | 2.131 | 3,291,455 | -0.08(-3.80%) |
Mar 19, 2014 | 2.294 | 2.305 | 2.143 | 2.215 | 3,859,369 | -0.09(-3.90%) |
Mar 18, 2014 | 2.337 | 2.358 | 2.292 | 2.305 | 1,114,551 | -0.03(-1.37%) |
Mar 17, 2014 | 2.337 | 2.366 | 2.294 | 2.337 | 1,026,175 | +0.00(+0.00%) |
Mar 14, 2014 | 2.343 | 2.366 | 2.282 | 2.337 | 1,992,297 | -0.00(-0.12%) |
Mar 13, 2014 | 2.366 | 2.378 | 2.334 | 2.340 | 1,023,568 | -0.02(-0.86%) |
Mar 12, 2014 | 2.410 | 2.421 | 2.355 | 2.360 | 948,246 | -0.04(-1.81%) |
Mar 11, 2014 | 2.384 | 2.407 | 2.381 | 2.404 | 395,115 | +0.02(+0.85%) |
Mar 10, 2014 | 2.395 | 2.416 | 2.375 | 2.384 | 703,674 | -0.00(-0.12%) |
Mar 07, 2014 | 2.401 | 2.424 | 2.387 | 2.387 | 720,892 | -0.02(-0.96%) |
Mar 06, 2014 | 2.427 | 2.433 | 2.392 | 2.410 | 854,821 | -0.02(-0.72%) |
Mar 05, 2014 | 2.453 | 2.459 | 2.416 | 2.427 | 648,997 | -0.03(-1.30%) |
Mar 04, 2014 | 2.474 | 2.488 | 2.453 | 2.459 | 600,884 | -0.01(-0.59%) |