Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 2.617 | 2.637 | 2.594 | 2.598 | 272,046 | +0.07(+2.66%) |
Jun 27, 2014 | 2.621 | 2.639 | 2.531 | 2.531 | 1,529,028 | -0.09(-3.56%) |
Jun 26, 2014 | 2.613 | 2.636 | 2.606 | 2.624 | 128,497 | +0.02(+0.86%) |
Jun 25, 2014 | 2.602 | 2.621 | 2.594 | 2.602 | 177,087 | +0.00(+0.00%) |
Jun 24, 2014 | 2.658 | 2.664 | 2.602 | 2.602 | 410,454 | -0.04(-1.69%) |
Jun 23, 2014 | 2.643 | 2.658 | 2.632 | 2.647 | 303,147 | +0.02(+0.85%) |
Jun 20, 2014 | 2.647 | 2.673 | 2.624 | 2.624 | 629,261 | -0.03(-0.99%) |
Jun 19, 2014 | 2.651 | 2.665 | 2.636 | 2.651 | 836,409 | +0.01(+0.57%) |
Jun 18, 2014 | 2.624 | 2.647 | 2.617 | 2.636 | 205,267 | +0.01(+0.57%) |
Jun 17, 2014 | 2.639 | 2.643 | 2.621 | 2.621 | 217,922 | -0.02(-0.71%) |
Jun 16, 2014 | 2.639 | 2.651 | 2.617 | 2.639 | 331,801 | -0.03(-1.26%) |
Jun 13, 2014 | 2.647 | 2.683 | 2.647 | 2.673 | 292,867 | +0.00(+0.14%) |
Jun 12, 2014 | 2.680 | 2.695 | 2.651 | 2.669 | 420,926 | -0.02(-0.70%) |
Jun 11, 2014 | 2.710 | 2.714 | 2.684 | 2.688 | 1,056,399 | -0.00(-0.14%) |
Jun 10, 2014 | 2.699 | 2.710 | 2.684 | 2.692 | 225,492 | -0.02(-0.69%) |
Jun 06, 2014 | 2.699 | 2.722 | 2.699 | 2.710 | 132,097 | +0.00(+0.00%) |
Jun 05, 2014 | 2.707 | 2.729 | 2.699 | 2.710 | 131,522 | +0.01(+0.28%) |
Jun 04, 2014 | 2.729 | 2.729 | 2.684 | 2.703 | 150,755 | -0.02(-0.82%) |
Jun 03, 2014 | 2.718 | 2.729 | 2.703 | 2.725 | 228,415 | +0.01(+0.41%) |
Jun 02, 2014 | 2.737 | 2.737 | 2.692 | 2.714 | 157,795 | -0.00(-0.14%) |
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%) |