Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.256 | 2.256 | 2.127 | 2.159 | 153,505 | -0.07(-3.26%) |
May 29, 2014 | 2.264 | 2.313 | 2.224 | 2.232 | 126,431 | -0.01(-0.36%) |
May 28, 2014 | 2.248 | 2.280 | 2.212 | 2.240 | 113,050 | -0.02(-1.07%) |
May 27, 2014 | 2.240 | 2.264 | 2.159 | 2.264 | 135,117 | +0.06(+2.94%) |
May 23, 2014 | 2.200 | 2.200 | 2.200 | 0 | +0.08(+3.78%) | |
May 22, 2014 | 2.086 | 2.175 | 2.082 | 2.120 | 151,627 | +0.08(+4.01%) |
May 21, 2014 | 2.078 | 2.131 | 2.022 | 2.038 | 219,830 | -0.04(-1.95%) |
May 20, 2014 | 2.151 | 2.151 | 2.062 | 2.078 | 270,646 | -0.10(-4.46%) |
May 19, 2014 | 2.143 | 2.208 | 2.111 | 2.175 | 110,453 | +0.01(+0.37%) |
May 16, 2014 | 2.167 | 2.209 | 2.127 | 2.167 | 165,535 | +0.02(+0.75%) |
May 15, 2014 | 2.224 | 2.264 | 2.143 | 2.151 | 238,514 | -0.07(-3.27%) |
May 14, 2014 | 2.321 | 2.321 | 2.224 | 2.224 | 279,147 | -0.11(-4.84%) |
May 13, 2014 | 2.361 | 2.361 | 2.289 | 2.337 | 136,703 | -0.02(-1.03%) |
May 12, 2014 | 2.272 | 2.386 | 2.272 | 2.361 | 143,646 | +0.10(+4.29%) |
May 09, 2014 | 2.224 | 2.289 | 2.224 | 2.264 | 114,197 | +0.04(+1.82%) |
May 08, 2014 | 2.224 | 2.386 | 2.224 | 2.224 | 370,421 | +0.03(+1.48%) |
May 07, 2014 | 2.224 | 2.224 | 2.151 | 2.191 | 193,457 | -0.03(-1.45%) |
May 06, 2014 | 2.240 | 2.297 | 2.216 | 2.224 | 153,186 | -0.04(-1.79%) |
May 05, 2014 | 2.264 | 2.321 | 2.232 | 2.264 | 97,362 | -0.02(-1.06%) |
May 02, 2014 | 2.313 | 2.386 | 2.236 | 2.289 | 184,650 | -0.01(-0.35%) |
May 01, 2014 | 2.297 | 2.361 | 2.232 | 2.297 | 190,765 | -0.02(-1.05%) |
Apr 30, 2014 | 2.256 | 2.329 | 2.200 | 2.321 | 152,146 | +0.04(+1.77%) |
Apr 29, 2014 | 2.240 | 2.328 | 2.224 | 2.280 | 122,152 | +0.06(+2.92%) |
Apr 28, 2014 | 2.256 | 2.289 | 2.151 | 2.216 | 149,749 | -0.04(-1.79%) |
Apr 25, 2014 | 2.305 | 2.369 | 2.248 | 2.256 | 154,330 | -0.07(-3.12%) |
Apr 24, 2014 | 2.386 | 2.386 | 2.305 | 2.329 | 115,862 | -0.05(-2.04%) |
Apr 23, 2014 | 2.361 | 2.394 | 2.289 | 2.377 | 191,722 | +0.04(+1.73%) |
Apr 22, 2014 | 2.305 | 2.394 | 2.272 | 2.337 | 170,915 | +0.05(+2.12%) |
Apr 21, 2014 | 2.264 | 2.353 | 2.264 | 2.289 | 178,211 | +0.03(+1.43%) |
Apr 17, 2014 | 2.256 | 2.256 | 2.256 | 0 | -0.01(-0.36%) | |
Apr 16, 2014 | 2.256 | 2.313 | 2.224 | 2.264 | 166,084 | +0.01(+0.36%) |
Apr 15, 2014 | 2.369 | 2.402 | 2.224 | 2.256 | 443,242 | -0.08(-3.46%) |
Apr 14, 2014 | 2.442 | 2.442 | 2.329 | 2.337 | 400,443 | -0.06(-2.36%) |
Apr 11, 2014 | 2.426 | 2.491 | 2.345 | 2.394 | 470,827 | -0.03(-1.33%) |
Apr 10, 2014 | 2.402 | 2.466 | 2.289 | 2.426 | 656,166 | +0.01(+0.33%) |
Apr 09, 2014 | 2.442 | 2.466 | 2.410 | 2.418 | 193,790 | +0.00(+0.00%) |
Apr 08, 2014 | 2.369 | 2.466 | 2.361 | 2.418 | 259,117 | +0.06(+2.75%) |
Apr 07, 2014 | 2.361 | 2.442 | 2.265 | 2.353 | 428,030 | -0.03(-1.36%) |
Apr 04, 2014 | 2.507 | 2.507 | 2.361 | 2.386 | 367,775 | -0.09(-3.59%) |
Apr 03, 2014 | 2.507 | 2.523 | 2.402 | 2.475 | 255,481 | -0.04(-1.61%) |
Apr 02, 2014 | 2.612 | 2.612 | 2.507 | 2.515 | 129,418 | -0.07(-2.81%) |
Apr 01, 2014 | 2.499 | 2.588 | 2.499 | 2.588 | 110,600 | +0.08(+3.23%) |
Mar 31, 2014 | 2.434 | 2.547 | 2.426 | 2.507 | 125,850 | +0.08(+3.33%) |
Mar 28, 2014 | 2.458 | 2.523 | 2.377 | 2.426 | 293,363 | -0.05(-1.96%) |
Mar 27, 2014 | 2.434 | 2.539 | 2.426 | 2.475 | 135,505 | +0.03(+1.32%) |
Mar 26, 2014 | 2.539 | 2.547 | 2.442 | 2.442 | 166,792 | -0.08(-3.21%) |
Mar 25, 2014 | 2.523 | 2.632 | 2.458 | 2.523 | 145,628 | +0.02(+0.97%) |
Mar 24, 2014 | 2.555 | 2.563 | 2.442 | 2.499 | 196,870 | -0.05(-1.90%) |
Mar 21, 2014 | 2.555 | 2.580 | 2.507 | 2.547 | 218,205 | +0.02(+0.64%) |
Mar 20, 2014 | 2.555 | 2.612 | 2.523 | 2.531 | 112,538 | -0.04(-1.57%) |
Mar 19, 2014 | 2.636 | 2.644 | 2.555 | 2.572 | 129,777 | -0.08(-3.05%) |
Mar 18, 2014 | 2.572 | 2.669 | 2.572 | 2.652 | 93,490 | +0.07(+2.82%) |
Mar 17, 2014 | 2.588 | 2.636 | 2.563 | 2.580 | 91,816 | +0.01(+0.31%) |
Mar 14, 2014 | 2.555 | 2.612 | 2.539 | 2.572 | 143,408 | +0.03(+1.27%) |
Mar 13, 2014 | 2.612 | 2.652 | 2.539 | 2.539 | 202,497 | -0.10(-3.68%) |
Mar 12, 2014 | 2.588 | 2.644 | 2.507 | 2.636 | 161,518 | +0.04(+1.56%) |
Mar 11, 2014 | 2.741 | 2.741 | 2.572 | 2.596 | 331,442 | -0.15(-5.59%) |
Mar 10, 2014 | 2.693 | 2.790 | 2.685 | 2.749 | 317,602 | +0.08(+3.03%) |
Mar 07, 2014 | 2.741 | 2.741 | 2.620 | 2.669 | 172,024 | -0.04(-1.49%) |
Mar 06, 2014 | 2.806 | 2.806 | 2.685 | 2.709 | 154,194 | -0.10(-3.46%) |
Mar 05, 2014 | 2.693 | 2.822 | 2.644 | 2.806 | 195,243 | +0.11(+4.20%) |
Mar 04, 2014 | 2.661 | 2.814 | 2.644 | 2.693 | 382,697 | +0.11(+4.06%) |