Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.300 | 2.360 | 2.260 | 2.360 | 354,518 | +0.04(+1.72%) |
May 29, 2014 | 2.340 | 2.350 | 2.310 | 2.320 | 177,947 | -0.03(-1.28%) |
May 28, 2014 | 2.430 | 2.430 | 2.340 | 2.350 | 292,905 | -0.09(-3.69%) |
May 27, 2014 | 2.410 | 2.480 | 2.400 | 2.440 | 314,521 | -0.02(-0.81%) |
May 26, 2014 | 2.400 | 2.480 | 2.400 | 2.460 | 202,583 | -0.02(-0.81%) |
May 23, 2014 | 2.280 | 2.490 | 2.280 | 2.480 | 965,877 | +0.20(+8.77%) |
May 22, 2014 | 2.250 | 2.290 | 2.250 | 2.280 | 224,012 | +0.04(+1.79%) |
May 21, 2014 | 2.220 | 2.270 | 2.220 | 2.240 | 306,216 | -0.01(-0.44%) |
May 20, 2014 | 2.280 | 2.280 | 2.210 | 2.250 | 368,500 | -0.05(-2.17%) |
May 16, 2014 | 2.300 | 2.300 | 2.300 | 0 | +0.01(+0.44%) | |
May 15, 2014 | 2.500 | 2.540 | 2.270 | 2.290 | 1,040,198 | -0.21(-8.40%) |
May 14, 2014 | 2.430 | 2.590 | 2.430 | 2.500 | 564,733 | +0.08(+3.31%) |
May 13, 2014 | 2.450 | 2.500 | 2.420 | 2.420 | 401,880 | -0.01(-0.41%) |
May 12, 2014 | 2.280 | 2.460 | 2.280 | 2.430 | 1,279,574 | +0.18(+8.00%) |
May 09, 2014 | 2.270 | 2.330 | 2.150 | 2.250 | 273,888 | -0.03(-1.32%) |
May 08, 2014 | 2.270 | 2.340 | 2.260 | 2.280 | 213,584 | +0.02(+0.88%) |
May 07, 2014 | 2.380 | 2.380 | 2.260 | 2.260 | 494,271 | -0.11(-4.64%) |
May 06, 2014 | 2.390 | 2.390 | 2.340 | 2.370 | 277,534 | -0.01(-0.42%) |
May 05, 2014 | 2.320 | 2.380 | 2.320 | 2.380 | 1,643,748 | +0.03(+1.28%) |
May 02, 2014 | 2.300 | 2.400 | 2.300 | 2.350 | 759,144 | +0.04(+1.73%) |
May 01, 2014 | 2.380 | 2.380 | 2.310 | 2.310 | 168,438 | -0.02(-0.86%) |
Apr 30, 2014 | 2.330 | 2.390 | 2.290 | 2.330 | 259,491 | +0.00(+0.00%) |
Apr 29, 2014 | 2.420 | 2.420 | 2.310 | 2.330 | 194,357 | -0.03(-1.27%) |
Apr 28, 2014 | 2.450 | 2.490 | 2.330 | 2.360 | 311,310 | -0.13(-5.22%) |
Apr 25, 2014 | 2.420 | 2.490 | 2.420 | 2.490 | 407,403 | +0.00(+0.00%) |
Apr 24, 2014 | 2.340 | 2.510 | 2.310 | 2.490 | 1,294,881 | +0.16(+6.87%) |
Apr 23, 2014 | 2.360 | 2.360 | 2.310 | 2.330 | 1,276,203 | -0.05(-2.10%) |
Apr 22, 2014 | 2.360 | 2.380 | 2.350 | 2.380 | 106,790 | +0.00(+0.00%) |
Apr 21, 2014 | 2.360 | 2.390 | 2.290 | 2.380 | 361,873 | +0.03(+1.28%) |
Apr 17, 2014 | 2.350 | 2.350 | 2.350 | 0 | -0.07(-2.89%) | |
Apr 16, 2014 | 2.350 | 2.430 | 2.350 | 2.420 | 1,365,200 | +0.10(+4.31%) |
Apr 15, 2014 | 2.330 | 2.330 | 2.270 | 2.320 | 997,375 | -0.07(-2.93%) |
Apr 14, 2014 | 2.410 | 2.470 | 2.370 | 2.390 | 238,983 | +0.01(+0.42%) |
Apr 11, 2014 | 2.350 | 2.420 | 2.350 | 2.380 | 276,842 | +0.03(+1.28%) |
Apr 10, 2014 | 2.490 | 2.500 | 2.320 | 2.350 | 760,542 | -0.12(-4.86%) |
Apr 09, 2014 | 2.230 | 2.550 | 2.230 | 2.470 | 1,012,798 | +0.25(+11.26%) |
Apr 08, 2014 | 2.200 | 2.310 | 2.200 | 2.220 | 314,153 | +0.04(+1.83%) |
Apr 07, 2014 | 2.200 | 2.240 | 2.175 | 2.180 | 288,789 | -0.07(-3.11%) |
Apr 04, 2014 | 2.300 | 2.300 | 2.240 | 2.250 | 115,967 | -0.02(-0.88%) |
Apr 03, 2014 | 2.290 | 2.290 | 2.240 | 2.270 | 208,781 | -0.01(-0.44%) |
Apr 02, 2014 | 2.190 | 2.300 | 2.190 | 2.280 | 1,166,217 | +0.12(+5.56%) |
Apr 01, 2014 | 2.150 | 2.180 | 2.150 | 2.160 | 172,174 | +0.01(+0.47%) |
Mar 31, 2014 | 2.150 | 2.200 | 2.130 | 2.150 | 186,848 | -0.04(-1.83%) |
Mar 28, 2014 | 2.170 | 2.200 | 2.160 | 2.190 | 224,180 | +0.06(+2.82%) |
Mar 27, 2014 | 2.150 | 2.170 | 2.120 | 2.130 | 315,863 | -0.01(-0.47%) |
Mar 26, 2014 | 2.200 | 2.200 | 2.100 | 2.140 | 426,684 | -0.06(-2.73%) |
Mar 25, 2014 | 2.070 | 2.220 | 2.070 | 2.200 | 1,706,124 | +0.18(+8.91%) |
Mar 24, 2014 | 2.090 | 2.110 | 2.010 | 2.020 | 244,576 | -0.04(-1.94%) |
Mar 21, 2014 | 2.050 | 2.150 | 2.050 | 2.060 | 693,422 | +0.03(+1.48%) |
Mar 20, 2014 | 2.000 | 2.040 | 1.990 | 2.030 | 404,594 | +0.02(+1.00%) |
Mar 19, 2014 | 1.980 | 2.040 | 1.860 | 2.010 | 1,370,768 | -0.01(-0.50%) |
Mar 18, 2014 | 2.020 | 2.020 | 2.000 | 2.020 | 209,330 | +0.00(+0.00%) |
Mar 17, 2014 | 2.010 | 2.030 | 1.990 | 2.020 | 816,052 | +0.01(+0.50%) |
Mar 14, 2014 | 2.000 | 2.020 | 1.970 | 2.010 | 1,171,975 | +0.02(+1.01%) |
Mar 13, 2014 | 1.950 | 2.020 | 1.930 | 1.990 | 796,109 | +0.00(+0.00%) |
Mar 12, 2014 | 1.990 | 2.040 | 1.930 | 1.990 | 821,492 | -0.04(-1.97%) |
Mar 11, 2014 | 2.140 | 2.160 | 1.990 | 2.030 | 2,651,316 | -0.11(-5.14%) |
Mar 10, 2014 | 2.100 | 2.150 | 2.080 | 2.140 | 1,003,909 | -0.06(-2.73%) |
Mar 07, 2014 | 2.230 | 2.280 | 2.140 | 2.200 | 1,555,530 | -0.09(-3.93%) |
Mar 06, 2014 | 2.330 | 2.370 | 2.260 | 2.290 | 715,523 | +0.00(+0.00%) |
Mar 05, 2014 | 2.200 | 2.300 | 2.170 | 2.290 | 665,534 | +0.10(+4.57%) |
Mar 04, 2014 | 2.100 | 2.190 | 2.080 | 2.190 | 724,524 | +0.09(+4.29%) |