Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.580 | 2.600 | 2.561 | 2.587 | 1,116,976 | +0.01(+0.33%) |
May 29, 2014 | 2.545 | 2.581 | 2.545 | 2.578 | 899,676 | +0.04(+1.44%) |
May 28, 2014 | 2.566 | 2.569 | 2.542 | 2.542 | 1,416,663 | -0.02(-0.59%) |
May 27, 2014 | 2.525 | 2.557 | 2.505 | 2.557 | 1,711,996 | +0.06(+2.53%) |
May 23, 2014 | 2.445 | 2.494 | 2.494 | 2.494 | 4,336,976 | +0.04(+1.75%) |
May 22, 2014 | 2.426 | 2.451 | 2.410 | 2.451 | 1,012,494 | +0.03(+1.35%) |
May 21, 2014 | 2.395 | 2.420 | 2.383 | 2.418 | 1,250,494 | +0.05(+2.07%) |
May 20, 2014 | 2.420 | 2.423 | 2.349 | 2.369 | 926,125 | -0.05(-1.91%) |
May 19, 2014 | 2.352 | 2.421 | 2.344 | 2.415 | 2,201,467 | +0.05(+1.99%) |
May 16, 2014 | 2.326 | 2.369 | 2.302 | 2.368 | 1,012,864 | +0.05(+2.35%) |
May 15, 2014 | 2.374 | 2.380 | 2.302 | 2.314 | 1,722,921 | -0.05(-2.20%) |
May 14, 2014 | 2.381 | 2.399 | 2.352 | 2.366 | 923,332 | -0.03(-1.12%) |
May 13, 2014 | 2.395 | 2.413 | 2.381 | 2.393 | 1,786,415 | -0.00(-0.11%) |
May 12, 2014 | 2.337 | 2.396 | 2.337 | 2.395 | 2,125,898 | +0.09(+4.08%) |
May 09, 2014 | 2.277 | 2.305 | 2.251 | 2.301 | 1,167,040 | +0.01(+0.51%) |
May 08, 2014 | 2.255 | 2.355 | 2.247 | 2.290 | 2,581,568 | +0.01(+0.45%) |
May 07, 2014 | 2.283 | 2.292 | 2.202 | 2.280 | 2,628,634 | +0.01(+0.35%) |
May 06, 2014 | 2.331 | 2.336 | 2.272 | 2.272 | 1,422,782 | -0.08(-3.22%) |
May 05, 2014 | 2.279 | 2.347 | 2.275 | 2.347 | 1,377,523 | +0.03(+1.22%) |
May 02, 2014 | 2.346 | 2.355 | 2.310 | 2.319 | 1,609,527 | -0.01(-0.50%) |
May 01, 2014 | 2.346 | 2.365 | 2.319 | 2.330 | 2,470,228 | +0.01(+0.37%) |
Apr 30, 2014 | 2.282 | 2.341 | 2.282 | 2.322 | 2,806,754 | +0.02(+0.74%) |
Apr 29, 2014 | 2.282 | 2.320 | 2.266 | 2.305 | 2,684,366 | +0.05(+2.17%) |
Apr 28, 2014 | 2.235 | 2.282 | 2.177 | 2.256 | 2,733,773 | +0.06(+2.66%) |
Apr 25, 2014 | 2.247 | 2.256 | 2.185 | 2.197 | 2,403,161 | -0.09(-3.78%) |
Apr 24, 2014 | 2.336 | 2.336 | 2.247 | 2.284 | 2,014,927 | +0.06(+2.50%) |
Apr 23, 2014 | 2.290 | 2.301 | 2.228 | 2.228 | 2,310,959 | -0.08(-3.43%) |
Apr 22, 2014 | 2.287 | 2.319 | 2.273 | 2.307 | 1,511,124 | +0.03(+1.40%) |
Apr 21, 2014 | 2.253 | 2.286 | 2.239 | 2.275 | 2,120,641 | +0.03(+1.28%) |
Apr 17, 2014 | 2.222 | 2.247 | 2.247 | 2.247 | 11,368,134 | -0.02(-0.82%) |
Apr 16, 2014 | 2.253 | 2.266 | 2.193 | 2.265 | 4,976,269 | +0.07(+3.23%) |
Apr 15, 2014 | 2.182 | 2.213 | 2.088 | 2.194 | 5,130,404 | +0.03(+1.20%) |
Apr 14, 2014 | 2.145 | 2.188 | 2.125 | 2.168 | 2,971,280 | +0.06(+2.75%) |
Apr 11, 2014 | 2.129 | 2.177 | 2.099 | 2.110 | 4,372,665 | -0.07(-3.15%) |
Apr 10, 2014 | 2.339 | 2.344 | 2.172 | 2.179 | 4,288,636 | -0.15(-6.54%) |
Apr 09, 2014 | 2.282 | 2.339 | 2.252 | 2.331 | 2,804,495 | +0.08(+3.67%) |
Apr 08, 2014 | 2.198 | 2.257 | 2.184 | 2.249 | 3,891,737 | +0.05(+2.35%) |
Apr 07, 2014 | 2.199 | 2.249 | 2.166 | 2.197 | 4,778,518 | -0.04(-1.99%) |
Apr 04, 2014 | 2.416 | 2.427 | 2.227 | 2.242 | 6,221,178 | -0.14(-5.80%) |
Apr 03, 2014 | 2.427 | 2.437 | 2.367 | 2.380 | 1,668,750 | -0.03(-1.41%) |
Apr 02, 2014 | 2.423 | 2.426 | 2.389 | 2.414 | 2,370,428 | +0.01(+0.25%) |
Apr 01, 2014 | 2.340 | 2.411 | 2.340 | 2.408 | 2,828,234 | +0.08(+3.48%) |
Mar 31, 2014 | 2.314 | 2.350 | 2.314 | 2.327 | 1,582,955 | +0.06(+2.52%) |
Mar 28, 2014 | 2.278 | 2.316 | 2.250 | 2.270 | 1,487,919 | +0.02(+1.00%) |
Mar 27, 2014 | 2.258 | 2.277 | 2.215 | 2.247 | 3,117,899 | -0.03(-1.47%) |
Mar 26, 2014 | 2.402 | 2.407 | 2.280 | 2.281 | 2,404,803 | -0.08(-3.35%) |
Mar 25, 2014 | 2.347 | 2.374 | 2.309 | 2.360 | 1,784,813 | +0.04(+1.84%) |
Mar 24, 2014 | 2.356 | 2.370 | 2.262 | 2.317 | 2,219,291 | -0.01(-0.49%) |
Mar 21, 2014 | 2.422 | 2.422 | 2.312 | 2.329 | 2,335,313 | -0.03(-1.40%) |
Mar 20, 2014 | 2.297 | 2.377 | 2.292 | 2.362 | 3,106,030 | +0.06(+2.55%) |
Mar 19, 2014 | 2.330 | 2.353 | 2.263 | 2.303 | 3,070,505 | -0.03(-1.46%) |
Mar 18, 2014 | 2.246 | 2.341 | 2.246 | 2.337 | 2,549,041 | +0.09(+4.08%) |
Mar 17, 2014 | 2.211 | 2.264 | 2.206 | 2.246 | 1,589,772 | +0.07(+3.36%) |
Mar 14, 2014 | 2.191 | 2.220 | 2.167 | 2.173 | 3,284,068 | -0.04(-1.73%) |
Mar 13, 2014 | 2.322 | 2.329 | 2.188 | 2.211 | 3,461,407 | -0.10(-4.22%) |
Mar 12, 2014 | 2.264 | 2.313 | 2.243 | 2.308 | 1,083,299 | +0.01(+0.59%) |
Mar 11, 2014 | 2.325 | 2.345 | 2.275 | 2.295 | 3,459,354 | -0.01(-0.63%) |
Mar 10, 2014 | 2.318 | 2.326 | 2.285 | 2.309 | 1,098,864 | -0.01(-0.62%) |
Mar 07, 2014 | 2.356 | 2.356 | 2.295 | 2.324 | 2,445,791 | -0.02(-0.66%) |
Mar 06, 2014 | 2.350 | 2.354 | 2.331 | 2.339 | 2,306,277 | +0.00(+0.03%) |
Mar 05, 2014 | 2.333 | 2.345 | 2.321 | 2.338 | 2,071,481 | +0.01(+0.44%) |
Mar 04, 2014 | 2.294 | 2.340 | 2.258 | 2.328 | 3,397,051 | +0.10(+4.28%) |