Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.766 | 2.766 | 2.766 | 2.766 | 1,294 | +0.03(+1.16%) |
May 29, 2014 | 2.766 | 2.766 | 2.734 | 2.734 | 2,789 | -0.03(-1.14%) |
May 28, 2014 | 2.758 | 2.766 | 2.734 | 2.766 | 12,450 | +0.01(+0.29%) |
May 27, 2014 | 2.742 | 2.766 | 2.718 | 2.758 | 4,528 | -0.01(-0.29%) |
May 23, 2014 | 2.766 | 2.766 | 2.766 | 2.766 | 1,138 | +0.03(+1.16%) |
May 22, 2014 | 2.750 | 2.758 | 2.702 | 2.734 | 7,246 | +0.02(+0.58%) |
May 21, 2014 | 2.694 | 2.797 | 2.687 | 2.718 | 15,835 | -0.02(-0.86%) |
May 20, 2014 | 2.742 | 2.766 | 2.694 | 2.742 | 12,716 | -0.02(-0.57%) |
May 19, 2014 | 2.734 | 2.781 | 2.734 | 2.758 | 3,200 | -0.01(-0.29%) |
May 16, 2014 | 2.710 | 2.821 | 2.694 | 2.766 | 6,826 | -0.07(-2.51%) |
May 15, 2014 | 2.735 | 2.860 | 2.734 | 2.837 | 14,476 | +0.00(+0.00%) |
May 14, 2014 | 2.845 | 2.845 | 2.718 | 2.837 | 4,677 | +0.02(+0.56%) |
May 13, 2014 | 2.754 | 2.845 | 2.687 | 2.821 | 37,651 | +0.01(+0.28%) |
May 12, 2014 | 2.829 | 2.829 | 2.694 | 2.813 | 9,954 | +0.01(+0.28%) |
May 09, 2014 | 2.812 | 2.829 | 2.710 | 2.805 | 7,675 | +0.04(+1.43%) |
May 08, 2014 | 2.726 | 2.797 | 2.726 | 2.766 | 7,449 | +0.06(+2.04%) |
May 07, 2014 | 2.781 | 2.781 | 2.710 | 2.710 | 8,957 | -0.01(-0.29%) |
May 06, 2014 | 2.734 | 2.766 | 2.702 | 2.718 | 11,454 | +0.00(+0.00%) |
May 05, 2014 | 2.718 | 2.781 | 2.710 | 2.718 | 12,520 | +0.01(+0.29%) |
May 02, 2014 | 2.734 | 2.788 | 2.702 | 2.710 | 11,586 | -0.02(-0.87%) |
May 01, 2014 | 2.789 | 2.805 | 2.726 | 2.734 | 2,998 | -0.01(-0.29%) |
Apr 30, 2014 | 2.742 | 2.742 | 2.695 | 2.742 | 14,671 | -0.02(-0.57%) |
Apr 29, 2014 | 2.726 | 2.773 | 2.695 | 2.758 | 18,942 | +0.01(+0.29%) |
Apr 28, 2014 | 2.797 | 2.829 | 2.702 | 2.750 | 43,819 | +0.02(+0.58%) |
Apr 25, 2014 | 2.734 | 2.819 | 2.702 | 2.734 | 31,934 | -0.06(-1.98%) |
Apr 24, 2014 | 2.773 | 2.829 | 2.750 | 2.789 | 24,435 | -0.04(-1.39%) |
Apr 23, 2014 | 2.750 | 2.829 | 2.687 | 2.829 | 36,995 | +0.08(+2.87%) |
Apr 22, 2014 | 2.931 | 2.931 | 2.695 | 2.750 | 138,246 | -0.13(-4.38%) |
Apr 21, 2014 | 2.837 | 2.935 | 2.837 | 2.876 | 14,399 | +0.06(+1.96%) |
Apr 17, 2014 | 2.781 | 2.821 | 2.821 | 2.821 | 9,645 | +0.04(+1.42%) |
Apr 16, 2014 | 2.868 | 2.868 | 2.781 | 2.781 | 19,890 | -0.07(-2.49%) |
Apr 15, 2014 | 2.868 | 2.939 | 2.766 | 2.852 | 95,026 | -0.02(-0.82%) |
Apr 14, 2014 | 2.943 | 2.970 | 2.876 | 2.876 | 15,585 | -0.03(-1.08%) |
Apr 11, 2014 | 2.939 | 3.018 | 2.907 | 2.907 | 20,118 | -0.06(-1.86%) |
Apr 10, 2014 | 2.978 | 3.049 | 2.962 | 2.962 | 10,643 | -0.02(-0.79%) |
Apr 09, 2014 | 3.026 | 3.057 | 2.970 | 2.986 | 47,013 | -0.01(-0.26%) |
Apr 08, 2014 | 3.002 | 3.057 | 2.994 | 2.994 | 12,981 | -0.02(-0.78%) |
Apr 07, 2014 | 3.073 | 3.089 | 2.994 | 3.018 | 59,026 | -0.04(-1.29%) |
Apr 04, 2014 | 3.025 | 3.073 | 3.010 | 3.057 | 16,827 | +0.02(+0.52%) |
Apr 03, 2014 | 3.065 | 3.081 | 2.986 | 3.041 | 20,912 | -0.01(-0.26%) |
Apr 02, 2014 | 2.962 | 3.096 | 2.962 | 3.049 | 14,795 | -0.01(-0.26%) |
Apr 01, 2014 | 3.065 | 3.089 | 2.915 | 3.057 | 40,242 | +0.02(+0.78%) |
Mar 31, 2014 | 3.018 | 3.085 | 3.002 | 3.033 | 35,659 | -0.02(-0.52%) |
Mar 28, 2014 | 3.006 | 3.049 | 2.955 | 3.049 | 25,282 | +0.01(+0.26%) |
Mar 27, 2014 | 3.041 | 3.049 | 2.907 | 3.041 | 43,438 | +0.02(+0.78%) |
Mar 26, 2014 | 2.915 | 3.033 | 2.907 | 3.018 | 103,814 | +0.05(+1.59%) |
Mar 25, 2014 | 2.959 | 3.041 | 2.923 | 2.970 | 31,723 | +0.02(+0.80%) |
Mar 24, 2014 | 2.994 | 3.049 | 2.758 | 2.947 | 161,907 | -0.07(-2.35%) |
Mar 21, 2014 | 2.955 | 3.018 | 2.829 | 3.018 | 510,265 | +0.04(+1.32%) |
Mar 20, 2014 | 3.057 | 3.073 | 2.931 | 2.978 | 69,211 | -0.06(-2.07%) |
Mar 19, 2014 | 3.089 | 3.089 | 3.018 | 3.041 | 33,883 | -0.04(-1.28%) |
Mar 18, 2014 | 3.033 | 3.089 | 2.998 | 3.081 | 48,862 | +0.05(+1.56%) |
Mar 17, 2014 | 3.033 | 3.073 | 2.962 | 3.033 | 72,217 | +0.04(+1.32%) |
Mar 14, 2014 | 2.955 | 3.033 | 2.947 | 2.994 | 30,258 | +0.06(+2.15%) |
Mar 13, 2014 | 2.907 | 3.018 | 2.876 | 2.931 | 94,340 | +0.06(+2.20%) |
Mar 12, 2014 | 2.939 | 2.986 | 2.852 | 2.868 | 118,720 | -0.12(-3.96%) |
Mar 11, 2014 | 2.821 | 3.006 | 2.754 | 2.986 | 108,969 | +0.20(+7.37%) |
Mar 10, 2014 | 2.616 | 2.931 | 2.616 | 2.781 | 94,274 | +0.10(+3.82%) |
Mar 07, 2014 | 2.521 | 2.679 | 2.521 | 2.679 | 45,285 | +0.13(+4.94%) |
Mar 06, 2014 | 2.538 | 2.569 | 2.538 | 2.553 | 11,896 | +0.01(+0.31%) |
Mar 05, 2014 | 2.553 | 2.553 | 2.537 | 2.545 | 4,140 | +0.01(+0.31%) |
Mar 04, 2014 | 2.498 | 2.576 | 2.498 | 2.537 | 35,189 | +0.02(+0.63%) |