Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.532 | 2.574 | 2.532 | 2.573 | 105,141 | +0.02(+0.75%) |
May 29, 2014 | 2.588 | 2.588 | 2.554 | 2.554 | 45,024 | +0.00(+0.19%) |
May 28, 2014 | 2.528 | 2.549 | 2.528 | 2.549 | 91,480 | +0.03(+1.28%) |
May 27, 2014 | 2.440 | 2.517 | 2.440 | 2.517 | 87,061 | +0.06(+2.43%) |
May 23, 2014 | 2.424 | 2.457 | 2.457 | 2.457 | 60,267 | +0.03(+1.33%) |
May 22, 2014 | 2.434 | 2.434 | 2.425 | 2.425 | 31,966 | +0.04(+1.54%) |
May 21, 2014 | 2.398 | 2.403 | 2.388 | 2.388 | 32,393 | +0.02(+0.97%) |
May 20, 2014 | 2.376 | 2.402 | 2.365 | 2.365 | 26,869 | -0.03(-1.41%) |
May 19, 2014 | 2.334 | 2.399 | 2.334 | 2.399 | 70,186 | +0.07(+2.81%) |
May 16, 2014 | 2.322 | 2.333 | 2.311 | 2.333 | 92,987 | +0.04(+1.55%) |
May 15, 2014 | 2.336 | 2.336 | 2.283 | 2.298 | 151,045 | -0.07(-2.85%) |
May 14, 2014 | 2.402 | 2.402 | 2.364 | 2.365 | 105,467 | -0.03(-1.37%) |
May 13, 2014 | 2.441 | 2.451 | 2.398 | 2.398 | 63,958 | -0.04(-1.68%) |
May 12, 2014 | 2.427 | 2.447 | 2.418 | 2.439 | 136,606 | +0.08(+3.25%) |
May 09, 2014 | 2.377 | 2.377 | 2.342 | 2.362 | 311,532 | -0.03(-1.25%) |
May 08, 2014 | 2.379 | 2.398 | 2.379 | 2.392 | 19,913 | +0.04(+1.85%) |
May 07, 2014 | 2.358 | 2.362 | 2.334 | 2.349 | 82,993 | +0.00(+0.12%) |
May 06, 2014 | 2.364 | 2.390 | 2.346 | 2.346 | 88,392 | -0.02(-0.77%) |
May 05, 2014 | 2.371 | 2.371 | 2.330 | 2.364 | 161,039 | +0.00(+0.10%) |
May 02, 2014 | 2.372 | 2.384 | 2.357 | 2.362 | 51,804 | +0.01(+0.59%) |
May 01, 2014 | 2.385 | 2.399 | 2.348 | 2.348 | 236,926 | -0.02(-1.04%) |
Apr 30, 2014 | 2.369 | 2.373 | 2.361 | 2.373 | 335,362 | +0.01(+0.57%) |
Apr 29, 2014 | 2.342 | 2.368 | 2.329 | 2.359 | 54,742 | +0.03(+1.30%) |
Apr 28, 2014 | 2.348 | 2.389 | 2.264 | 2.329 | 124,251 | -0.01(-0.46%) |
Apr 25, 2014 | 2.448 | 2.448 | 2.339 | 2.340 | 139,795 | -0.15(-6.12%) |
Apr 24, 2014 | 2.516 | 2.525 | 2.468 | 2.492 | 189,817 | +0.02(+0.98%) |
Apr 23, 2014 | 2.469 | 2.480 | 2.461 | 2.468 | 50,072 | -0.01(-0.23%) |
Apr 22, 2014 | 2.451 | 2.474 | 2.369 | 2.473 | 309,297 | +0.05(+1.89%) |
Apr 21, 2014 | 2.431 | 2.431 | 2.379 | 2.428 | 176,734 | +0.03(+1.16%) |
Apr 17, 2014 | 2.330 | 2.400 | 2.400 | 2.400 | 193,357 | +0.08(+3.56%) |
Apr 16, 2014 | 2.341 | 2.341 | 2.284 | 2.317 | 187,858 | -0.03(-1.35%) |
Apr 15, 2014 | 2.314 | 2.354 | 2.302 | 2.349 | 65,942 | +0.09(+3.95%) |
Apr 14, 2014 | 2.281 | 2.328 | 2.260 | 2.260 | 111,645 | -0.01(-0.59%) |
Apr 11, 2014 | 2.290 | 2.312 | 2.266 | 2.273 | 399,120 | -0.07(-2.88%) |
Apr 10, 2014 | 2.472 | 2.477 | 2.328 | 2.341 | 163,399 | -0.12(-4.93%) |
Apr 09, 2014 | 2.469 | 2.484 | 2.436 | 2.462 | 55,521 | +0.03(+1.36%) |
Apr 08, 2014 | 2.401 | 2.439 | 2.389 | 2.429 | 108,456 | +0.06(+2.42%) |
Apr 07, 2014 | 2.370 | 2.433 | 2.326 | 2.372 | 288,329 | -0.04(-1.54%) |
Apr 04, 2014 | 2.559 | 2.559 | 2.393 | 2.409 | 178,868 | -0.10(-3.97%) |
Apr 03, 2014 | 2.493 | 2.541 | 2.493 | 2.508 | 237,704 | +0.02(+0.70%) |
Apr 02, 2014 | 2.493 | 2.498 | 2.460 | 2.491 | 227,208 | -0.00(-0.07%) |
Apr 01, 2014 | 2.445 | 2.493 | 2.445 | 2.493 | 76,313 | +0.06(+2.29%) |
Mar 31, 2014 | 2.409 | 2.455 | 2.409 | 2.437 | 252,419 | +0.07(+2.87%) |
Mar 28, 2014 | 2.363 | 2.390 | 2.363 | 2.369 | 27,019 | +0.05(+2.27%) |
Mar 27, 2014 | 2.378 | 2.378 | 2.315 | 2.316 | 75,108 | -0.08(-3.28%) |
Mar 26, 2014 | 2.473 | 2.473 | 2.374 | 2.395 | 105,066 | -0.02(-1.02%) |
Mar 25, 2014 | 2.415 | 2.438 | 2.414 | 2.420 | 182,585 | +0.03(+1.25%) |
Mar 24, 2014 | 2.429 | 2.429 | 2.354 | 2.390 | 135,510 | -0.01(-0.50%) |
Mar 21, 2014 | 2.470 | 2.475 | 2.399 | 2.402 | 134,780 | -0.05(-1.85%) |
Mar 20, 2014 | 2.339 | 2.454 | 2.339 | 2.447 | 160,004 | +0.09(+3.60%) |
Mar 19, 2014 | 2.378 | 2.389 | 2.362 | 2.362 | 43,701 | +0.00(+0.10%) |
Mar 18, 2014 | 2.299 | 2.362 | 2.290 | 2.360 | 39,195 | +0.05(+2.13%) |
Mar 17, 2014 | 2.269 | 2.310 | 2.269 | 2.310 | 462,921 | +0.05(+2.39%) |
Mar 14, 2014 | 2.274 | 2.280 | 2.252 | 2.256 | 572,024 | -0.00(-0.21%) |
Mar 13, 2014 | 2.354 | 2.364 | 2.246 | 2.261 | 612,026 | -0.07(-3.05%) |
Mar 12, 2014 | 2.266 | 2.336 | 2.258 | 2.332 | 567,971 | +0.01(+0.62%) |
Mar 11, 2014 | 2.335 | 2.355 | 2.316 | 2.318 | 587,783 | -0.01(-0.54%) |
Mar 10, 2014 | 2.345 | 2.345 | 2.304 | 2.331 | 271,675 | -0.01(-0.22%) |
Mar 07, 2014 | 2.348 | 2.348 | 2.336 | 2.336 | 33,153 | +0.01(+0.58%) |
Mar 06, 2014 | 2.338 | 2.338 | 2.295 | 2.322 | 50,523 | +0.02(+0.71%) |
Mar 05, 2014 | 2.308 | 2.308 | 2.300 | 2.306 | 50,851 | -0.00(-0.09%) |
Mar 04, 2014 | 2.273 | 2.316 | 2.273 | 2.308 | 382,642 | +0.07(+3.18%) |