Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.230 | 2.238 | 2.223 | 2.230 | 430,511 | -0.00(-0.17%) |
May 29, 2014 | 2.230 | 2.234 | 2.216 | 2.234 | 1,345,636 | +0.01(+0.34%) |
May 28, 2014 | 2.215 | 2.230 | 2.215 | 2.226 | 597,908 | +0.02(+0.69%) |
May 27, 2014 | 2.207 | 2.219 | 2.207 | 2.211 | 608,415 | +0.01(+0.52%) |
May 23, 2014 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.17%) | |
May 22, 2014 | 2.185 | 2.200 | 2.185 | 2.196 | 731,724 | +0.01(+0.35%) |
May 21, 2014 | 2.177 | 2.192 | 2.177 | 2.188 | 805,070 | +0.02(+0.70%) |
May 20, 2014 | 2.185 | 2.188 | 2.166 | 2.173 | 517,702 | -0.02(-0.86%) |
May 19, 2014 | 2.181 | 2.192 | 2.173 | 2.192 | 672,430 | +0.01(+0.52%) |
May 16, 2014 | 2.181 | 2.185 | 2.166 | 2.181 | 441,479 | +0.00(+0.00%) |
May 15, 2014 | 2.185 | 2.185 | 2.162 | 2.181 | 1,023,065 | -0.02(-0.69%) |
May 14, 2014 | 2.192 | 2.200 | 2.185 | 2.196 | 478,393 | +0.00(+0.00%) |
May 13, 2014 | 2.196 | 2.207 | 2.196 | 2.196 | 897,708 | +0.00(+0.17%) |
May 12, 2014 | 2.181 | 2.200 | 2.181 | 2.192 | 681,727 | +0.02(+0.87%) |
May 09, 2014 | 2.162 | 2.177 | 2.158 | 2.173 | 661,765 | +0.01(+0.35%) |
May 08, 2014 | 2.177 | 2.192 | 2.166 | 2.166 | 647,027 | -0.02(-0.70%) |
May 07, 2014 | 2.192 | 2.192 | 2.158 | 2.181 | 760,884 | +0.00(+0.17%) |
May 06, 2014 | 2.181 | 2.188 | 2.170 | 2.177 | 817,923 | -0.01(-0.52%) |
May 05, 2014 | 2.188 | 2.192 | 2.170 | 2.188 | 1,004,419 | -0.00(-0.05%) |
May 02, 2014 | 2.192 | 2.207 | 2.188 | 2.190 | 397,697 | -0.00(-0.12%) |
May 01, 2014 | 2.185 | 2.196 | 2.181 | 2.192 | 409,696 | +0.01(+0.35%) |
Apr 30, 2014 | 2.181 | 2.188 | 2.173 | 2.185 | 973,943 | +0.01(+0.52%) |
Apr 29, 2014 | 2.188 | 2.188 | 2.166 | 2.173 | 768,481 | -0.00(-0.17%) |
Apr 28, 2014 | 2.199 | 2.199 | 2.166 | 2.177 | 803,462 | -0.01(-0.68%) |
Apr 25, 2014 | 2.203 | 2.203 | 2.181 | 2.192 | 662,413 | -0.01(-0.68%) |
Apr 24, 2014 | 2.207 | 2.211 | 2.194 | 2.207 | 692,189 | +0.01(+0.68%) |
Apr 23, 2014 | 2.203 | 2.207 | 2.192 | 2.192 | 976,887 | -0.02(-0.84%) |
Apr 22, 2014 | 2.188 | 2.211 | 2.185 | 2.211 | 983,550 | +0.03(+1.37%) |
Apr 21, 2014 | 2.166 | 2.184 | 2.166 | 2.181 | 708,054 | +0.01(+0.52%) |
Apr 17, 2014 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 2.155 | 2.173 | 2.151 | 2.170 | 609,861 | +0.03(+1.39%) |
Apr 15, 2014 | 2.136 | 2.147 | 2.107 | 2.140 | 536,761 | +0.01(+0.53%) |
Apr 14, 2014 | 2.136 | 2.140 | 2.117 | 2.129 | 996,901 | +0.00(+0.18%) |
Apr 11, 2014 | 2.132 | 2.143 | 2.121 | 2.125 | 808,813 | -0.03(-1.21%) |
Apr 10, 2014 | 2.177 | 2.184 | 2.143 | 2.151 | 956,467 | -0.02(-1.03%) |
Apr 09, 2014 | 2.162 | 2.181 | 2.158 | 2.173 | 1,020,535 | +0.02(+0.87%) |
Apr 08, 2014 | 2.147 | 2.155 | 2.137 | 2.155 | 1,029,511 | +0.01(+0.35%) |
Apr 07, 2014 | 2.173 | 2.177 | 2.143 | 2.147 | 1,004,622 | -0.03(-1.54%) |
Apr 04, 2014 | 2.214 | 2.218 | 2.177 | 2.181 | 811,204 | -0.03(-1.35%) |
Apr 03, 2014 | 2.214 | 2.218 | 2.203 | 2.211 | 887,887 | +0.00(+0.00%) |
Apr 02, 2014 | 2.214 | 2.218 | 2.207 | 2.211 | 2,468,437 | +0.00(+0.00%) |
Apr 01, 2014 | 2.207 | 2.211 | 2.192 | 2.211 | 599,456 | +0.02(+0.85%) |
Mar 31, 2014 | 2.192 | 2.203 | 2.188 | 2.192 | 618,534 | +0.01(+0.68%) |
Mar 28, 2014 | 2.184 | 2.196 | 2.173 | 2.177 | 530,415 | +0.00(+0.17%) |
Mar 27, 2014 | 2.188 | 2.192 | 2.162 | 2.173 | 738,064 | -0.01(-0.34%) |
Mar 26, 2014 | 2.214 | 2.214 | 2.181 | 2.181 | 824,236 | -0.02(-0.85%) |
Mar 25, 2014 | 2.203 | 2.207 | 2.188 | 2.199 | 496,579 | +0.01(+0.51%) |
Mar 24, 2014 | 2.211 | 2.211 | 2.177 | 2.188 | 945,375 | -0.01(-0.34%) |
Mar 21, 2014 | 2.211 | 2.225 | 2.194 | 2.196 | 1,468,917 | -0.01(-0.34%) |
Mar 20, 2014 | 2.192 | 2.214 | 2.188 | 2.203 | 1,571,284 | +0.01(+0.51%) |
Mar 19, 2014 | 2.199 | 2.211 | 2.184 | 2.192 | 800,511 | -0.01(-0.34%) |
Mar 18, 2014 | 2.184 | 2.199 | 2.181 | 2.199 | 695,124 | +0.02(+1.03%) |
Mar 17, 2014 | 2.170 | 2.192 | 2.170 | 2.177 | 1,301,332 | +0.01(+0.52%) |
Mar 14, 2014 | 2.173 | 2.184 | 2.158 | 2.166 | 809,433 | -0.01(-0.34%) |
Mar 13, 2014 | 2.214 | 2.218 | 2.173 | 2.173 | 826,518 | -0.04(-1.69%) |
Mar 12, 2014 | 2.196 | 2.211 | 2.196 | 2.211 | 621,107 | +0.00(+0.17%) |
Mar 11, 2014 | 2.225 | 2.235 | 2.207 | 2.207 | 616,688 | -0.01(-0.67%) |
Mar 10, 2014 | 2.229 | 2.229 | 2.214 | 2.222 | 590,659 | -0.01(-0.33%) |
Mar 07, 2014 | 2.237 | 2.240 | 2.222 | 2.229 | 511,427 | +0.00(+0.00%) |
Mar 06, 2014 | 2.229 | 2.244 | 2.225 | 2.229 | 752,273 | +0.00(+0.17%) |
Mar 05, 2014 | 2.225 | 2.229 | 2.222 | 2.225 | 522,630 | +0.00(+0.00%) |
Mar 04, 2014 | 2.225 | 2.229 | 2.218 | 2.225 | 857,443 | +0.03(+1.36%) |