Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.963 | 3.019 | 2.959 | 3.012 | 1,053,181 | +0.04(+1.31%) |
May 29, 2014 | 2.948 | 2.973 | 2.945 | 2.973 | 489,623 | +0.02(+0.84%) |
May 28, 2014 | 2.931 | 2.948 | 2.927 | 2.948 | 565,257 | +0.02(+0.61%) |
May 27, 2014 | 2.934 | 2.945 | 2.924 | 2.931 | 499,738 | -0.00(-0.12%) |
May 23, 2014 | 2.931 | 2.934 | 2.934 | 2.934 | 424,168 | +0.01(+0.26%) |
May 22, 2014 | 2.924 | 2.927 | 2.913 | 2.927 | 336,637 | +0.00(+0.10%) |
May 21, 2014 | 2.909 | 2.924 | 2.905 | 2.924 | 788,376 | +0.02(+0.86%) |
May 20, 2014 | 2.906 | 2.906 | 2.892 | 2.899 | 504,008 | -0.00(-0.12%) |
May 19, 2014 | 2.885 | 2.902 | 2.881 | 2.902 | 591,519 | +0.02(+0.74%) |
May 16, 2014 | 2.870 | 2.881 | 2.860 | 2.881 | 673,802 | +0.02(+0.74%) |
May 15, 2014 | 2.856 | 2.863 | 2.846 | 2.860 | 690,786 | +0.00(+0.12%) |
May 14, 2014 | 2.885 | 2.885 | 2.856 | 2.856 | 583,766 | -0.04(-1.23%) |
May 13, 2014 | 2.885 | 2.892 | 2.878 | 2.892 | 483,394 | +0.01(+0.25%) |
May 12, 2014 | 2.870 | 2.892 | 2.870 | 2.885 | 514,382 | +0.02(+0.87%) |
May 09, 2014 | 2.874 | 2.878 | 2.856 | 2.860 | 409,208 | -0.02(-0.62%) |
May 08, 2014 | 2.888 | 2.892 | 2.870 | 2.878 | 306,774 | -0.01(-0.25%) |
May 07, 2014 | 2.867 | 2.885 | 2.867 | 2.885 | 511,029 | +0.02(+0.74%) |
May 06, 2014 | 2.849 | 2.863 | 2.849 | 2.863 | 308,718 | +0.01(+0.50%) |
May 05, 2014 | 2.853 | 2.860 | 2.842 | 2.849 | 559,480 | -0.01(-0.25%) |
May 02, 2014 | 2.860 | 2.874 | 2.849 | 2.856 | 382,481 | +0.00(+0.00%) |
May 01, 2014 | 2.853 | 2.860 | 2.846 | 2.856 | 265,228 | +0.01(+0.37%) |
Apr 30, 2014 | 2.849 | 2.860 | 2.842 | 2.846 | 634,181 | +0.01(+0.25%) |
Apr 29, 2014 | 2.842 | 2.849 | 2.835 | 2.838 | 337,077 | +0.00(+0.00%) |
Apr 28, 2014 | 2.842 | 2.846 | 2.835 | 2.838 | 434,365 | -0.01(-0.25%) |
Apr 25, 2014 | 2.838 | 2.846 | 2.831 | 2.846 | 573,758 | +0.01(+0.25%) |
Apr 24, 2014 | 2.853 | 2.853 | 2.831 | 2.838 | 406,556 | +0.00(+0.00%) |
Apr 23, 2014 | 2.838 | 2.846 | 2.831 | 2.838 | 449,506 | +0.00(+0.00%) |
Apr 22, 2014 | 2.849 | 2.849 | 2.831 | 2.838 | 673,740 | +0.00(+0.00%) |
Apr 21, 2014 | 2.838 | 2.853 | 2.831 | 2.838 | 592,432 | +0.00(+0.00%) |
Apr 17, 2014 | 2.831 | 2.838 | 2.838 | 2.838 | 442,770 | +0.01(+0.50%) |
Apr 16, 2014 | 2.810 | 2.824 | 2.803 | 2.824 | 506,547 | +0.02(+0.76%) |
Apr 15, 2014 | 2.835 | 2.835 | 2.796 | 2.803 | 348,745 | -0.02(-0.75%) |
Apr 14, 2014 | 2.807 | 2.831 | 2.792 | 2.824 | 542,603 | +0.02(+0.89%) |
Apr 11, 2014 | 2.810 | 2.810 | 2.789 | 2.799 | 441,186 | -0.02(-0.63%) |
Apr 10, 2014 | 2.831 | 2.840 | 2.803 | 2.817 | 821,447 | -0.01(-0.25%) |
Apr 09, 2014 | 2.792 | 2.824 | 2.782 | 2.824 | 937,903 | +0.05(+1.66%) |
Apr 08, 2014 | 2.764 | 2.782 | 2.764 | 2.778 | 514,160 | +0.02(+0.77%) |
Apr 07, 2014 | 2.771 | 2.785 | 2.753 | 2.757 | 471,909 | -0.02(-0.77%) |
Apr 04, 2014 | 2.807 | 2.814 | 2.778 | 2.778 | 534,497 | -0.02(-0.89%) |
Apr 03, 2014 | 2.821 | 2.821 | 2.792 | 2.803 | 382,115 | -0.01(-0.38%) |
Apr 02, 2014 | 2.810 | 2.814 | 2.803 | 2.814 | 1,074,035 | +0.02(+0.63%) |
Apr 01, 2014 | 2.796 | 2.814 | 2.789 | 2.796 | 844,744 | +0.00(+0.13%) |
Mar 31, 2014 | 2.771 | 2.792 | 2.771 | 2.792 | 441,964 | +0.02(+0.90%) |
Mar 28, 2014 | 2.768 | 2.775 | 2.760 | 2.768 | 206,839 | +0.01(+0.39%) |
Mar 27, 2014 | 2.768 | 2.775 | 2.750 | 2.757 | 505,595 | -0.01(-0.38%) |
Mar 26, 2014 | 2.771 | 2.777 | 2.760 | 2.768 | 598,523 | +0.00(+0.13%) |
Mar 25, 2014 | 2.753 | 2.768 | 2.753 | 2.764 | 326,291 | +0.03(+1.17%) |
Mar 24, 2014 | 2.753 | 2.760 | 2.732 | 2.732 | 491,604 | -0.02(-0.77%) |
Mar 21, 2014 | 2.768 | 2.771 | 2.750 | 2.753 | 543,282 | +0.00(+0.00%) |
Mar 20, 2014 | 2.750 | 2.757 | 2.743 | 2.753 | 481,675 | +0.00(+0.00%) |
Mar 19, 2014 | 2.768 | 2.771 | 2.747 | 2.753 | 449,142 | -0.01(-0.51%) |
Mar 18, 2014 | 2.757 | 2.771 | 2.753 | 2.768 | 393,563 | +0.01(+0.52%) |
Mar 17, 2014 | 2.728 | 2.753 | 2.725 | 2.753 | 544,458 | +0.03(+1.17%) |
Mar 14, 2014 | 2.707 | 2.728 | 2.707 | 2.721 | 488,045 | +0.02(+0.79%) |
Mar 13, 2014 | 2.736 | 2.743 | 2.700 | 2.700 | 904,111 | -0.02(-0.65%) |
Mar 12, 2014 | 2.707 | 2.725 | 2.704 | 2.718 | 727,984 | +0.01(+0.26%) |
Mar 11, 2014 | 2.721 | 2.721 | 2.707 | 2.711 | 981,975 | +0.00(+0.00%) |
Mar 10, 2014 | 2.718 | 2.721 | 2.697 | 2.711 | 756,579 | +0.01(+0.26%) |
Mar 07, 2014 | 2.739 | 2.739 | 2.697 | 2.704 | 741,879 | -0.03(-1.27%) |
Mar 06, 2014 | 2.728 | 2.746 | 2.728 | 2.739 | 779,584 | +0.01(+0.51%) |
Mar 05, 2014 | 2.711 | 2.725 | 2.707 | 2.725 | 573,504 | +0.00(+0.13%) |
Mar 04, 2014 | 2.680 | 2.721 | 2.680 | 2.721 | 982,157 | +0.05(+1.95%) |