Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.260 | 2.260 | 2.260 | 2.260 | 54 | +0.11(+5.14%) |
May 29, 2014 | 2.100 | 2.160 | 2.060 | 2.150 | 10,720 | +0.10(+4.84%) |
May 28, 2014 | 2.130 | 2.150 | 2.000 | 2.051 | 10,701 | -0.02(-1.19%) |
May 27, 2014 | 1.900 | 2.140 | 1.900 | 2.076 | 16,129 | +0.16(+8.50%) |
May 23, 2014 | 1.870 | 1.913 | 1.913 | 1.913 | 4,000 | +0.04(+2.30%) |
May 21, 2014 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | +0.02(+1.08%) |
May 20, 2014 | 1.900 | 1.900 | 1.850 | 1.850 | 1,300 | -0.05(-2.63%) |
May 19, 2014 | 1.810 | 1.930 | 1.750 | 1.900 | 19,328 | +0.04(+2.15%) |
May 16, 2014 | 1.950 | 1.955 | 1.830 | 1.860 | 9,039 | -0.07(-3.63%) |
May 15, 2014 | 2.040 | 2.040 | 1.910 | 1.930 | 36,844 | -0.17(-8.10%) |
May 14, 2014 | 2.210 | 2.230 | 2.090 | 2.100 | 18,036 | -0.16(-7.08%) |
May 13, 2014 | 2.300 | 2.330 | 2.230 | 2.260 | 12,512 | -0.09(-3.83%) |
May 12, 2014 | 2.420 | 2.470 | 2.350 | 2.350 | 6,118 | -0.08(-3.29%) |
May 09, 2014 | 2.260 | 2.440 | 2.260 | 2.430 | 6,194 | +0.05(+2.10%) |
May 08, 2014 | 2.460 | 2.570 | 2.300 | 2.380 | 30,544 | -0.08(-3.25%) |
May 07, 2014 | 2.550 | 2.590 | 2.440 | 2.460 | 15,294 | +0.02(+0.82%) |
May 06, 2014 | 2.450 | 2.600 | 2.420 | 2.440 | 11,405 | -0.04(-1.61%) |
May 05, 2014 | 2.430 | 2.600 | 2.410 | 2.480 | 24,223 | -0.09(-3.50%) |
May 02, 2014 | 2.430 | 2.590 | 2.430 | 2.570 | 5,165 | +0.13(+5.33%) |
May 01, 2014 | 2.600 | 2.600 | 2.440 | 2.440 | 8,590 | -0.12(-4.69%) |
Apr 30, 2014 | 2.580 | 2.590 | 2.510 | 2.560 | 2,908 | +0.01(+0.39%) |
Apr 29, 2014 | 2.510 | 2.590 | 2.500 | 2.550 | 7,961 | -0.04(-1.54%) |
Apr 28, 2014 | 2.531 | 2.600 | 2.530 | 2.590 | 7,000 | +0.00(+0.00%) |
Apr 25, 2014 | 2.570 | 2.590 | 2.510 | 2.590 | 540 | +0.03(+1.17%) |
Apr 24, 2014 | 2.540 | 2.600 | 2.530 | 2.560 | 1,120 | +0.05(+1.99%) |
Apr 23, 2014 | 2.500 | 2.600 | 2.500 | 2.510 | 8,960 | -0.12(-4.56%) |
Apr 22, 2014 | 2.610 | 2.630 | 2.610 | 2.630 | 200 | +0.03(+1.15%) |
Apr 21, 2014 | 2.650 | 2.700 | 2.600 | 2.600 | 5,510 | -0.09(-3.35%) |
Apr 17, 2014 | 2.690 | 2.690 | 2.690 | 2.690 | 700 | -0.01(-0.37%) |
Apr 16, 2014 | 2.770 | 2.810 | 2.620 | 2.700 | 4,331 | +0.00(+0.00%) |
Apr 15, 2014 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | -0.10(-3.74%) |
Apr 14, 2014 | 2.751 | 2.850 | 2.590 | 2.805 | 16,035 | +0.05(+1.63%) |
Apr 11, 2014 | 2.592 | 2.778 | 2.592 | 2.760 | 7,105 | -0.04(-1.43%) |
Apr 10, 2014 | 2.850 | 2.850 | 2.680 | 2.800 | 8,231 | -0.05(-1.75%) |
Apr 09, 2014 | 2.600 | 2.920 | 2.510 | 2.850 | 68,988 | +0.29(+11.33%) |
Apr 08, 2014 | 2.570 | 2.600 | 2.480 | 2.560 | 7,300 | -0.07(-2.66%) |
Apr 07, 2014 | 2.560 | 2.630 | 2.560 | 2.630 | 3,218 | +0.00(+0.00%) |
Apr 04, 2014 | 2.620 | 2.660 | 2.470 | 2.630 | 13,829 | -0.01(-0.38%) |
Apr 03, 2014 | 2.650 | 2.800 | 2.630 | 2.640 | 15,459 | -0.13(-4.69%) |
Apr 02, 2014 | 2.750 | 2.800 | 2.740 | 2.770 | 6,407 | +0.01(+0.36%) |
Apr 01, 2014 | 2.810 | 2.810 | 2.630 | 2.760 | 10,982 | -0.09(-3.16%) |
Mar 31, 2014 | 2.730 | 2.900 | 2.730 | 2.850 | 7,389 | +0.05(+1.79%) |
Mar 28, 2014 | 2.760 | 2.990 | 2.610 | 2.800 | 68,943 | +0.04(+1.45%) |
Mar 27, 2014 | 2.770 | 2.918 | 2.740 | 2.760 | 20,030 | -0.18(-6.12%) |
Mar 26, 2014 | 2.940 | 3.033 | 2.790 | 2.940 | 49,965 | +0.06(+2.08%) |
Mar 25, 2014 | 2.860 | 3.000 | 2.720 | 2.880 | 49,731 | -0.02(-0.69%) |
Mar 24, 2014 | 2.890 | 2.950 | 2.730 | 2.900 | 13,454 | -0.06(-2.03%) |
Mar 21, 2014 | 2.810 | 2.990 | 2.760 | 2.960 | 95,387 | +0.07(+2.42%) |
Mar 20, 2014 | 2.800 | 2.970 | 2.800 | 2.890 | 49,179 | +0.10(+3.58%) |
Mar 19, 2014 | 2.827 | 2.950 | 2.700 | 2.790 | 20,855 | -0.11(-3.79%) |
Mar 18, 2014 | 2.690 | 2.950 | 2.680 | 2.900 | 20,467 | +0.28(+10.69%) |
Mar 17, 2014 | 2.690 | 2.730 | 2.600 | 2.620 | 12,928 | -0.08(-2.96%) |
Mar 14, 2014 | 2.680 | 2.740 | 2.590 | 2.700 | 15,449 | +0.11(+4.25%) |
Mar 13, 2014 | 2.830 | 2.880 | 2.470 | 2.590 | 26,132 | -0.30(-10.38%) |
Mar 12, 2014 | 2.950 | 2.950 | 2.760 | 2.890 | 18,228 | -0.05(-1.70%) |
Mar 11, 2014 | 2.900 | 3.000 | 2.835 | 2.940 | 42,581 | +0.11(+3.89%) |
Mar 10, 2014 | 2.550 | 2.900 | 2.550 | 2.830 | 60,392 | +0.33(+13.20%) |
Mar 07, 2014 | 2.459 | 2.540 | 2.400 | 2.500 | 39,157 | +0.16(+6.84%) |
Mar 06, 2014 | 2.320 | 2.550 | 2.320 | 2.340 | 33,823 | -0.01(-0.22%) |
Mar 05, 2014 | 2.390 | 2.390 | 2.290 | 2.345 | 24,801 | -0.05(-2.28%) |
Mar 04, 2014 | 2.310 | 2.400 | 2.290 | 2.400 | 9,900 | +0.08(+3.49%) |