Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.675 | 2.680 | 2.675 | 2.680 | 672,625 | +0.00(+0.00%) |
May 29, 2014 | 2.665 | 2.680 | 2.660 | 2.680 | 1,201,987 | +0.02(+0.73%) |
May 28, 2014 | 2.655 | 2.675 | 2.655 | 2.660 | 674,003 | +0.00(+0.18%) |
May 27, 2014 | 2.680 | 2.680 | 2.655 | 2.655 | 843,571 | -0.02(-0.90%) |
May 23, 2014 | 2.670 | 2.680 | 2.680 | 2.680 | 667,628 | -0.00(-0.04%) |
May 22, 2014 | 2.684 | 2.689 | 2.680 | 2.681 | 173,205 | -0.01(-0.32%) |
May 21, 2014 | 2.684 | 2.689 | 2.680 | 2.689 | 616,868 | +0.01(+0.29%) |
May 20, 2014 | 2.657 | 2.682 | 2.657 | 2.682 | 626,144 | +0.02(+0.91%) |
May 19, 2014 | 2.662 | 2.668 | 2.657 | 2.657 | 847,111 | -0.00(-0.18%) |
May 16, 2014 | 2.662 | 2.667 | 2.662 | 2.662 | 726,238 | +0.00(+0.00%) |
May 15, 2014 | 2.672 | 2.672 | 2.662 | 2.662 | 780,302 | -0.01(-0.36%) |
May 14, 2014 | 2.682 | 2.686 | 2.667 | 2.672 | 906,627 | -0.00(-0.18%) |
May 13, 2014 | 2.677 | 2.691 | 2.677 | 2.677 | 593,282 | +0.00(+0.00%) |
May 12, 2014 | 2.686 | 2.686 | 2.677 | 2.677 | 783,395 | -0.00(-0.18%) |
May 09, 2014 | 2.672 | 2.686 | 2.667 | 2.682 | 539,678 | +0.01(+0.36%) |
May 08, 2014 | 2.677 | 2.677 | 2.667 | 2.672 | 370,683 | -0.00(-0.18%) |
May 07, 2014 | 2.672 | 2.682 | 2.672 | 2.677 | 266,120 | +0.00(+0.00%) |
May 06, 2014 | 2.667 | 2.682 | 2.667 | 2.677 | 367,523 | +0.01(+0.36%) |
May 05, 2014 | 2.672 | 2.677 | 2.667 | 2.667 | 548,540 | -0.00(-0.18%) |
May 02, 2014 | 2.677 | 2.682 | 2.672 | 2.672 | 568,429 | -0.00(-0.18%) |
May 01, 2014 | 2.677 | 2.686 | 2.677 | 2.677 | 669,809 | +0.00(+0.00%) |
Apr 30, 2014 | 2.672 | 2.682 | 2.667 | 2.677 | 810,081 | +0.00(+0.18%) |
Apr 29, 2014 | 2.672 | 2.682 | 2.672 | 2.672 | 674,275 | +0.00(+0.18%) |
Apr 28, 2014 | 2.686 | 2.690 | 2.662 | 2.667 | 557,680 | -0.02(-0.72%) |
Apr 25, 2014 | 2.682 | 2.691 | 2.682 | 2.686 | 332,318 | +0.00(+0.00%) |
Apr 24, 2014 | 2.686 | 2.691 | 2.682 | 2.686 | 729,081 | -0.00(-0.18%) |
Apr 23, 2014 | 2.691 | 2.696 | 2.691 | 2.691 | 342,177 | -0.00(-0.18%) |
Apr 22, 2014 | 2.657 | 2.696 | 2.657 | 2.696 | 1,212,308 | +0.04(+1.56%) |
Apr 21, 2014 | 2.659 | 2.669 | 2.655 | 2.655 | 965,677 | -0.00(-0.18%) |
Apr 17, 2014 | 2.650 | 2.659 | 2.659 | 2.659 | 650,184 | +0.01(+0.36%) |
Apr 16, 2014 | 2.640 | 2.664 | 2.640 | 2.650 | 1,182,215 | +0.01(+0.55%) |
Apr 15, 2014 | 2.635 | 2.645 | 2.631 | 2.635 | 1,316,997 | +0.01(+0.37%) |
Apr 14, 2014 | 2.655 | 2.664 | 2.626 | 2.626 | 1,307,102 | -0.03(-1.08%) |
Apr 11, 2014 | 2.650 | 2.659 | 2.650 | 2.655 | 944,890 | -0.00(-0.18%) |
Apr 10, 2014 | 2.674 | 2.674 | 2.659 | 2.659 | 866,220 | -0.01(-0.36%) |
Apr 09, 2014 | 2.640 | 2.674 | 2.640 | 2.669 | 1,695,727 | +0.03(+1.09%) |
Apr 08, 2014 | 2.640 | 2.645 | 2.640 | 2.640 | 576,981 | +0.00(+0.00%) |
Apr 07, 2014 | 2.650 | 2.655 | 2.640 | 2.640 | 1,064,617 | -0.01(-0.36%) |
Apr 04, 2014 | 2.650 | 2.655 | 2.645 | 2.650 | 887,509 | -0.00(-0.18%) |
Apr 03, 2014 | 2.650 | 2.659 | 2.640 | 2.655 | 1,082,627 | +0.00(+0.18%) |
Apr 02, 2014 | 2.640 | 2.659 | 2.640 | 2.650 | 1,222,807 | +0.01(+0.55%) |
Apr 01, 2014 | 2.650 | 2.659 | 2.631 | 2.635 | 1,008,323 | -0.02(-0.72%) |
Mar 31, 2014 | 2.655 | 2.664 | 2.650 | 2.655 | 780,484 | +0.00(+0.18%) |
Mar 28, 2014 | 2.640 | 2.655 | 2.640 | 2.650 | 542,194 | +0.01(+0.55%) |
Mar 27, 2014 | 2.635 | 2.645 | 2.635 | 2.635 | 552,167 | +0.00(+0.00%) |
Mar 26, 2014 | 2.645 | 2.655 | 2.631 | 2.635 | 685,202 | -0.01(-0.54%) |
Mar 25, 2014 | 2.635 | 2.655 | 2.635 | 2.650 | 707,324 | +0.01(+0.36%) |
Mar 24, 2014 | 2.640 | 2.645 | 2.631 | 2.640 | 514,835 | -0.00(-0.18%) |
Mar 21, 2014 | 2.635 | 2.645 | 2.635 | 2.645 | 535,759 | +0.02(+0.73%) |
Mar 20, 2014 | 2.631 | 2.645 | 2.626 | 2.626 | 740,000 | -0.00(-0.07%) |
Mar 19, 2014 | 2.623 | 2.632 | 2.623 | 2.628 | 639,638 | +0.00(+0.00%) |
Mar 18, 2014 | 2.618 | 2.628 | 2.618 | 2.628 | 803,232 | +0.01(+0.36%) |
Mar 17, 2014 | 2.609 | 2.618 | 2.609 | 2.618 | 769,112 | +0.02(+0.74%) |
Mar 14, 2014 | 2.613 | 2.623 | 2.599 | 2.599 | 801,321 | -0.01(-0.55%) |
Mar 13, 2014 | 2.618 | 2.632 | 2.609 | 2.613 | 740,318 | -0.00(-0.18%) |
Mar 12, 2014 | 2.623 | 2.632 | 2.613 | 2.618 | 633,396 | -0.01(-0.36%) |
Mar 11, 2014 | 2.613 | 2.628 | 2.613 | 2.628 | 850,866 | +0.02(+0.73%) |
Mar 10, 2014 | 2.623 | 2.628 | 2.609 | 2.609 | 1,046,352 | -0.02(-0.73%) |
Mar 07, 2014 | 2.623 | 2.637 | 2.623 | 2.628 | 1,020,816 | +0.00(+0.00%) |
Mar 06, 2014 | 2.618 | 2.628 | 2.618 | 2.628 | 812,777 | +0.01(+0.36%) |
Mar 05, 2014 | 2.623 | 2.628 | 2.613 | 2.618 | 572,245 | -0.00(-0.18%) |
Mar 04, 2014 | 2.618 | 2.628 | 2.618 | 2.623 | 639,745 | +0.00(+0.18%) |