Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.717 | 2.810 | 2.660 | 2.740 | 201,257 | +0.05(+1.86%) |
May 29, 2014 | 2.690 | 2.730 | 2.690 | 2.690 | 13,138 | +0.02(+0.75%) |
May 28, 2014 | 2.710 | 2.710 | 2.670 | 2.670 | 9,766 | -0.03(-1.11%) |
May 27, 2014 | 2.740 | 2.770 | 2.680 | 2.700 | 23,280 | -0.05(-1.82%) |
May 23, 2014 | 2.670 | 2.750 | 2.750 | 2.750 | 68,000 | +0.10(+3.76%) |
May 22, 2014 | 2.620 | 2.710 | 2.620 | 2.650 | 13,895 | +0.04(+1.54%) |
May 21, 2014 | 2.640 | 2.670 | 2.610 | 2.610 | 18,750 | -0.03(-1.14%) |
May 20, 2014 | 2.660 | 2.680 | 2.640 | 2.640 | 38,223 | -0.05(-1.86%) |
May 19, 2014 | 2.650 | 2.730 | 2.630 | 2.690 | 47,820 | +0.01(+0.37%) |
May 16, 2014 | 2.612 | 2.720 | 2.610 | 2.680 | 46,387 | +0.07(+2.68%) |
May 15, 2014 | 2.690 | 2.690 | 2.600 | 2.610 | 48,671 | -0.01(-0.38%) |
May 14, 2014 | 2.710 | 2.800 | 2.606 | 2.620 | 120,999 | -0.21(-7.42%) |
May 13, 2014 | 2.890 | 2.910 | 2.800 | 2.830 | 67,493 | +0.01(+0.35%) |
May 12, 2014 | 2.820 | 2.919 | 2.710 | 2.820 | 142,755 | +0.16(+6.02%) |
May 09, 2014 | 2.600 | 2.770 | 2.550 | 2.660 | 184,864 | +0.15(+5.98%) |
May 08, 2014 | 2.600 | 2.660 | 2.510 | 2.510 | 51,667 | -0.09(-3.46%) |
May 07, 2014 | 2.680 | 2.750 | 2.600 | 2.600 | 79,801 | -0.10(-3.70%) |
May 06, 2014 | 2.650 | 2.720 | 2.610 | 2.700 | 150,337 | +0.03(+1.12%) |
May 05, 2014 | 2.660 | 2.769 | 2.600 | 2.670 | 404,988 | +0.25(+10.33%) |
May 02, 2014 | 2.460 | 2.480 | 2.420 | 2.420 | 28,090 | +0.01(+0.41%) |
May 01, 2014 | 2.422 | 2.470 | 2.410 | 2.410 | 29,594 | +0.00(+0.00%) |
Apr 30, 2014 | 2.410 | 2.480 | 2.410 | 2.410 | 39,154 | +0.00(+0.00%) |
Apr 29, 2014 | 2.430 | 2.465 | 2.410 | 2.410 | 19,167 | -0.01(-0.41%) |
Apr 28, 2014 | 2.480 | 2.500 | 2.420 | 2.420 | 13,427 | -0.07(-2.81%) |
Apr 25, 2014 | 2.410 | 2.500 | 2.400 | 2.490 | 51,431 | +0.09(+3.75%) |
Apr 24, 2014 | 2.460 | 2.460 | 2.400 | 2.400 | 24,614 | -0.06(-2.44%) |
Apr 23, 2014 | 2.470 | 2.480 | 2.460 | 2.460 | 37,450 | -0.03(-1.20%) |
Apr 22, 2014 | 2.479 | 2.520 | 2.470 | 2.490 | 23,281 | +0.00(+0.00%) |
Apr 21, 2014 | 2.510 | 2.510 | 2.430 | 2.490 | 99,629 | -0.04(-1.58%) |
Apr 17, 2014 | 2.560 | 2.530 | 2.530 | 2.530 | 22,200 | -0.02(-0.78%) |
Apr 16, 2014 | 2.470 | 2.550 | 2.410 | 2.550 | 28,700 | +0.14(+5.81%) |
Apr 15, 2014 | 2.450 | 2.480 | 2.410 | 2.410 | 65,563 | -0.05(-2.03%) |
Apr 14, 2014 | 2.510 | 2.630 | 2.450 | 2.460 | 48,813 | +0.00(+0.00%) |
Apr 11, 2014 | 2.570 | 2.600 | 2.460 | 2.460 | 43,026 | -0.07(-2.77%) |
Apr 10, 2014 | 2.600 | 2.600 | 2.490 | 2.530 | 36,515 | -0.09(-3.44%) |
Apr 09, 2014 | 2.520 | 2.620 | 2.470 | 2.620 | 58,148 | +0.14(+5.65%) |
Apr 08, 2014 | 2.540 | 2.568 | 2.480 | 2.480 | 47,844 | +0.06(+2.48%) |
Apr 07, 2014 | 2.560 | 2.560 | 2.420 | 2.420 | 60,253 | -0.14(-5.47%) |
Apr 04, 2014 | 2.600 | 2.650 | 2.500 | 2.560 | 90,006 | -0.03(-1.16%) |
Apr 03, 2014 | 2.530 | 2.600 | 2.491 | 2.590 | 121,851 | +0.11(+4.44%) |
Apr 02, 2014 | 2.470 | 2.550 | 2.440 | 2.480 | 59,568 | +0.01(+0.40%) |
Apr 01, 2014 | 2.480 | 2.550 | 2.450 | 2.470 | 51,805 | -0.05(-1.98%) |
Mar 31, 2014 | 2.510 | 2.550 | 2.440 | 2.520 | 71,132 | +0.10(+4.13%) |
Mar 28, 2014 | 2.460 | 2.570 | 2.420 | 2.420 | 44,890 | -0.04(-1.63%) |
Mar 27, 2014 | 2.500 | 2.589 | 2.410 | 2.460 | 105,310 | +0.01(+0.41%) |
Mar 26, 2014 | 2.350 | 3.050 | 2.350 | 2.450 | 1,144,862 | +0.16(+6.99%) |
Mar 25, 2014 | 2.290 | 2.340 | 2.290 | 2.290 | 33,820 | +0.00(+0.00%) |
Mar 24, 2014 | 2.340 | 2.370 | 2.280 | 2.290 | 52,217 | -0.05(-2.14%) |
Mar 21, 2014 | 2.323 | 2.360 | 2.320 | 2.340 | 51,496 | +0.00(+0.00%) |
Mar 20, 2014 | 2.389 | 2.440 | 2.320 | 2.340 | 28,293 | -0.04(-1.68%) |
Mar 19, 2014 | 2.370 | 2.400 | 2.330 | 2.380 | 72,350 | -0.01(-0.42%) |
Mar 18, 2014 | 2.350 | 2.390 | 2.350 | 2.390 | 40,259 | +0.00(+0.00%) |
Mar 17, 2014 | 2.410 | 2.410 | 2.350 | 2.390 | 62,515 | -0.06(-2.45%) |
Mar 14, 2014 | 2.450 | 2.600 | 2.380 | 2.450 | 132,771 | +0.06(+2.51%) |
Mar 13, 2014 | 2.280 | 2.440 | 2.260 | 2.390 | 144,908 | +0.04(+1.70%) |
Mar 12, 2014 | 2.450 | 2.450 | 2.300 | 2.350 | 113,805 | +0.00(+0.00%) |
Mar 11, 2014 | 2.340 | 2.449 | 2.220 | 2.350 | 182,585 | +0.04(+1.73%) |
Mar 10, 2014 | 2.360 | 2.580 | 2.200 | 2.310 | 345,613 | -0.07(-2.94%) |
Mar 07, 2014 | 2.520 | 2.600 | 2.310 | 2.380 | 487,320 | -0.35(-12.82%) |
Mar 06, 2014 | 2.680 | 2.850 | 2.680 | 2.730 | 52,482 | +0.08(+3.02%) |
Mar 05, 2014 | 2.660 | 2.720 | 2.650 | 2.650 | 17,170 | -0.05(-1.85%) |
Mar 04, 2014 | 2.740 | 2.740 | 2.630 | 2.700 | 19,171 | -0.02(-0.74%) |