Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.737 | 2.737 | 2.699 | 2.718 | 350,937 | -0.01(-0.41%) |
May 29, 2014 | 2.669 | 2.729 | 2.662 | 2.729 | 177,084 | +0.05(+1.95%) |
May 28, 2014 | 2.669 | 2.677 | 2.651 | 2.677 | 490,195 | +0.01(+0.56%) |
May 27, 2014 | 2.669 | 2.673 | 2.651 | 2.662 | 264,866 | +0.01(+0.28%) |
May 23, 2014 | 2.666 | 2.654 | 2.654 | 2.654 | 170,124 | +0.02(+0.64%) |
May 22, 2014 | 2.628 | 2.654 | 2.624 | 2.637 | 45,553 | +0.01(+0.21%) |
May 21, 2014 | 2.647 | 2.666 | 2.617 | 2.632 | 152,550 | +0.00(+0.14%) |
May 20, 2014 | 2.664 | 2.664 | 2.624 | 2.628 | 142,144 | -0.01(-0.57%) |
May 19, 2014 | 2.624 | 2.643 | 2.609 | 2.643 | 147,745 | +0.02(+0.86%) |
May 16, 2014 | 2.624 | 2.647 | 2.602 | 2.621 | 277,144 | -0.00(-0.14%) |
May 15, 2014 | 2.643 | 2.666 | 2.624 | 2.624 | 178,825 | -0.03(-1.27%) |
May 14, 2014 | 2.669 | 2.680 | 2.632 | 2.658 | 429,507 | -0.01(-0.28%) |
May 13, 2014 | 2.654 | 2.677 | 2.647 | 2.666 | 329,682 | +0.04(+1.42%) |
May 12, 2014 | 2.591 | 2.635 | 2.591 | 2.628 | 434,848 | +0.04(+1.42%) |
May 09, 2014 | 2.577 | 2.602 | 2.573 | 2.591 | 112,443 | +0.01(+0.57%) |
May 08, 2014 | 2.602 | 2.602 | 2.569 | 2.577 | 218,353 | -0.02(-0.71%) |
May 07, 2014 | 2.580 | 2.599 | 2.573 | 2.595 | 134,485 | +0.00(+0.14%) |
May 06, 2014 | 2.621 | 2.621 | 2.588 | 2.591 | 163,783 | -0.01(-0.56%) |
May 05, 2014 | 2.639 | 2.639 | 2.599 | 2.606 | 234,762 | -0.02(-0.84%) |
May 02, 2014 | 2.588 | 2.639 | 2.580 | 2.628 | 269,737 | +0.06(+2.29%) |
May 01, 2014 | 2.573 | 2.580 | 2.547 | 2.569 | 225,886 | -0.00(-0.14%) |
Apr 30, 2014 | 2.569 | 2.580 | 2.551 | 2.573 | 139,005 | +0.01(+0.43%) |
Apr 29, 2014 | 2.577 | 2.580 | 2.547 | 2.562 | 313,368 | +0.00(+0.00%) |
Apr 28, 2014 | 2.569 | 2.580 | 2.555 | 2.562 | 306,415 | -0.01(-0.57%) |
Apr 25, 2014 | 2.569 | 2.577 | 2.562 | 2.577 | 285,784 | -0.00(-0.14%) |
Apr 24, 2014 | 2.580 | 2.580 | 2.558 | 2.580 | 157,000 | +0.00(+0.00%) |
Apr 23, 2014 | 2.580 | 2.580 | 2.569 | 2.580 | 195,225 | +0.01(+0.29%) |
Apr 22, 2014 | 2.569 | 2.580 | 2.518 | 2.573 | 392,181 | +0.02(+0.72%) |
Apr 21, 2014 | 2.569 | 2.595 | 2.540 | 2.555 | 217,276 | -0.02(-0.71%) |
Apr 17, 2014 | 2.562 | 2.573 | 2.573 | 2.573 | 219,584 | +0.01(+0.57%) |
Apr 16, 2014 | 2.518 | 2.558 | 2.507 | 2.558 | 143,051 | +0.04(+1.75%) |
Apr 15, 2014 | 2.514 | 2.547 | 2.485 | 2.514 | 216,664 | +0.01(+0.29%) |
Apr 14, 2014 | 2.544 | 2.551 | 2.483 | 2.507 | 318,512 | -0.05(-1.87%) |
Apr 11, 2014 | 2.566 | 2.580 | 2.536 | 2.555 | 280,062 | +0.00(+0.14%) |
Apr 10, 2014 | 2.621 | 2.643 | 2.547 | 2.551 | 281,381 | -0.05(-1.97%) |
Apr 09, 2014 | 2.617 | 2.617 | 2.569 | 2.602 | 282,059 | +0.02(+0.71%) |
Apr 08, 2014 | 2.665 | 2.672 | 2.580 | 2.584 | 326,434 | -0.07(-2.63%) |
Apr 07, 2014 | 2.632 | 2.687 | 2.632 | 2.654 | 492,604 | +0.02(+0.70%) |
Apr 04, 2014 | 2.635 | 2.702 | 2.613 | 2.635 | 1,136,091 | +0.02(+0.84%) |
Apr 03, 2014 | 2.551 | 2.624 | 2.544 | 2.613 | 320,754 | +0.06(+2.15%) |
Apr 02, 2014 | 2.580 | 2.584 | 2.529 | 2.558 | 435,259 | -0.02(-0.71%) |
Apr 01, 2014 | 2.525 | 2.577 | 2.525 | 2.577 | 364,935 | +0.04(+1.45%) |
Mar 31, 2014 | 2.514 | 2.547 | 2.492 | 2.540 | 316,727 | +0.03(+1.32%) |
Mar 28, 2014 | 2.492 | 2.529 | 2.489 | 2.507 | 345,298 | +0.01(+0.59%) |
Mar 27, 2014 | 2.463 | 2.492 | 2.445 | 2.492 | 259,799 | +0.04(+1.80%) |
Mar 26, 2014 | 2.459 | 2.485 | 2.448 | 2.448 | 286,696 | -0.00(-0.15%) |
Mar 25, 2014 | 2.470 | 2.503 | 2.448 | 2.452 | 613,738 | -0.03(-1.04%) |
Mar 24, 2014 | 2.533 | 2.533 | 2.474 | 2.478 | 232,162 | -0.07(-2.88%) |
Mar 21, 2014 | 2.463 | 2.551 | 2.463 | 2.551 | 522,319 | +0.08(+3.27%) |
Mar 20, 2014 | 2.459 | 2.474 | 2.448 | 2.470 | 216,350 | +0.01(+0.30%) |
Mar 19, 2014 | 2.481 | 2.507 | 2.459 | 2.463 | 400,589 | -0.01(-0.45%) |
Mar 18, 2014 | 2.470 | 2.489 | 2.459 | 2.474 | 261,755 | -0.01(-0.30%) |
Mar 17, 2014 | 2.474 | 2.489 | 2.459 | 2.481 | 407,634 | +0.01(+0.30%) |
Mar 14, 2014 | 2.463 | 2.474 | 2.443 | 2.474 | 110,072 | +0.02(+0.75%) |
Mar 13, 2014 | 2.470 | 2.478 | 2.445 | 2.456 | 181,838 | -0.01(-0.59%) |
Mar 12, 2014 | 2.474 | 2.474 | 2.448 | 2.470 | 235,058 | +0.00(+0.15%) |
Mar 11, 2014 | 2.481 | 2.496 | 2.441 | 2.467 | 259,809 | -0.03(-1.18%) |
Mar 10, 2014 | 2.525 | 2.536 | 2.470 | 2.496 | 176,389 | -0.02(-0.73%) |
Mar 07, 2014 | 2.478 | 2.562 | 2.452 | 2.514 | 395,355 | +0.03(+1.18%) |
Mar 06, 2014 | 2.503 | 2.511 | 2.456 | 2.485 | 355,928 | -0.03(-1.02%) |
Mar 05, 2014 | 2.522 | 2.525 | 2.470 | 2.511 | 3,081,419 | -0.01(-0.29%) |
Mar 04, 2014 | 2.522 | 2.533 | 2.500 | 2.518 | 172,352 | -0.01(-0.29%) |