Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.799 | 2.803 | 2.781 | 2.803 | 221,769 | +0.01(+0.26%) |
May 29, 2014 | 2.777 | 2.795 | 2.770 | 2.795 | 138,529 | +0.03(+0.92%) |
May 28, 2014 | 2.817 | 2.817 | 2.770 | 2.770 | 197,650 | -0.01(-0.53%) |
May 27, 2014 | 2.803 | 2.817 | 2.762 | 2.784 | 159,405 | -0.03(-1.17%) |
May 23, 2014 | 2.817 | 2.817 | 2.817 | 2.817 | 94,142 | +0.00(+0.00%) |
May 22, 2014 | 2.825 | 2.836 | 2.810 | 2.817 | 86,318 | -0.01(-0.52%) |
May 21, 2014 | 2.785 | 2.832 | 2.778 | 2.832 | 246,860 | +0.04(+1.28%) |
May 20, 2014 | 2.760 | 2.846 | 2.753 | 2.796 | 178,421 | +0.04(+1.30%) |
May 19, 2014 | 2.717 | 2.764 | 2.717 | 2.760 | 45,793 | +0.04(+1.45%) |
May 16, 2014 | 2.714 | 2.725 | 2.710 | 2.721 | 50,383 | +0.00(+0.14%) |
May 15, 2014 | 2.710 | 2.717 | 2.703 | 2.717 | 205,619 | +0.01(+0.37%) |
May 14, 2014 | 2.735 | 2.735 | 2.703 | 2.707 | 183,382 | -0.03(-0.99%) |
May 13, 2014 | 2.725 | 2.742 | 2.725 | 2.734 | 90,368 | +0.00(+0.15%) |
May 12, 2014 | 2.696 | 2.735 | 2.696 | 2.730 | 92,837 | +0.04(+1.54%) |
May 09, 2014 | 2.703 | 2.703 | 2.682 | 2.689 | 196,915 | -0.01(-0.40%) |
May 08, 2014 | 2.721 | 2.731 | 2.700 | 2.700 | 77,128 | -0.03(-1.05%) |
May 07, 2014 | 2.725 | 2.732 | 2.717 | 2.728 | 49,854 | +0.00(+0.00%) |
May 06, 2014 | 2.735 | 2.739 | 2.728 | 2.728 | 98,079 | -0.01(-0.26%) |
May 05, 2014 | 2.710 | 2.735 | 2.710 | 2.735 | 109,363 | +0.02(+0.66%) |
May 02, 2014 | 2.717 | 2.728 | 2.710 | 2.717 | 92,298 | -0.01(-0.26%) |
May 01, 2014 | 2.714 | 2.728 | 2.710 | 2.725 | 106,304 | +0.01(+0.18%) |
Apr 30, 2014 | 2.710 | 2.728 | 2.707 | 2.720 | 127,665 | +0.00(+0.08%) |
Apr 29, 2014 | 2.710 | 2.728 | 2.710 | 2.717 | 128,278 | -0.00(-0.13%) |
Apr 28, 2014 | 2.728 | 2.728 | 2.685 | 2.721 | 218,920 | -0.01(-0.26%) |
Apr 25, 2014 | 2.721 | 2.735 | 2.710 | 2.728 | 119,784 | -0.01(-0.52%) |
Apr 24, 2014 | 2.739 | 2.750 | 2.732 | 2.742 | 61,657 | -0.01(-0.26%) |
Apr 23, 2014 | 2.732 | 2.753 | 2.732 | 2.750 | 88,684 | +0.00(+0.00%) |
Apr 22, 2014 | 2.757 | 2.764 | 2.742 | 2.750 | 243,546 | -0.00(-0.13%) |
Apr 21, 2014 | 2.753 | 2.757 | 2.739 | 2.753 | 98,238 | +0.00(+0.00%) |
Apr 17, 2014 | 2.735 | 2.753 | 2.753 | 2.753 | 41,391 | +0.01(+0.39%) |
Apr 16, 2014 | 2.725 | 2.742 | 2.721 | 2.742 | 80,775 | +0.01(+0.52%) |
Apr 15, 2014 | 2.721 | 2.732 | 2.707 | 2.728 | 87,057 | +0.00(+0.13%) |
Apr 14, 2014 | 2.710 | 2.728 | 2.700 | 2.725 | 103,826 | +0.02(+0.63%) |
Apr 11, 2014 | 2.735 | 2.739 | 2.707 | 2.707 | 103,020 | -0.02(-0.89%) |
Apr 10, 2014 | 2.714 | 2.732 | 2.711 | 2.732 | 144,848 | +0.01(+0.53%) |
Apr 09, 2014 | 2.725 | 2.735 | 2.714 | 2.717 | 157,389 | -0.02(-0.56%) |
Apr 08, 2014 | 2.739 | 2.745 | 2.731 | 2.733 | 22,642 | -0.01(-0.36%) |
Apr 07, 2014 | 2.771 | 2.771 | 2.729 | 2.742 | 139,160 | -0.01(-0.26%) |
Apr 04, 2014 | 2.753 | 2.753 | 2.739 | 2.750 | 113,435 | +0.00(+0.00%) |
Apr 03, 2014 | 2.746 | 2.753 | 2.732 | 2.750 | 106,209 | +0.00(+0.13%) |
Apr 02, 2014 | 2.760 | 2.760 | 2.742 | 2.746 | 126,272 | -0.01(-0.26%) |
Apr 01, 2014 | 2.753 | 2.753 | 2.742 | 2.753 | 108,756 | +0.00(+0.00%) |
Mar 31, 2014 | 2.767 | 2.782 | 2.742 | 2.753 | 146,244 | +0.00(+0.00%) |
Mar 28, 2014 | 2.764 | 2.775 | 2.753 | 2.753 | 134,431 | -0.01(-0.39%) |
Mar 27, 2014 | 2.775 | 2.780 | 2.746 | 2.764 | 161,576 | -0.02(-0.64%) |
Mar 26, 2014 | 2.807 | 2.810 | 2.775 | 2.782 | 166,389 | -0.03(-1.14%) |
Mar 25, 2014 | 2.807 | 2.821 | 2.789 | 2.814 | 139,465 | +0.01(+0.38%) |
Mar 24, 2014 | 2.778 | 2.807 | 2.764 | 2.803 | 76,904 | +0.02(+0.64%) |
Mar 21, 2014 | 2.775 | 2.794 | 2.775 | 2.785 | 36,651 | +0.01(+0.26%) |
Mar 20, 2014 | 2.739 | 2.782 | 2.739 | 2.778 | 122,670 | +0.02(+0.65%) |
Mar 19, 2014 | 2.789 | 2.789 | 2.757 | 2.760 | 108,779 | -0.04(-1.40%) |
Mar 18, 2014 | 2.807 | 2.807 | 2.782 | 2.800 | 232,138 | +0.02(+0.77%) |
Mar 17, 2014 | 2.796 | 2.807 | 2.778 | 2.778 | 45,751 | +0.00(+0.13%) |
Mar 14, 2014 | 2.789 | 2.814 | 2.775 | 2.775 | 107,095 | -0.03(-0.89%) |
Mar 13, 2014 | 2.807 | 2.814 | 2.796 | 2.800 | 62,020 | -0.01(-0.38%) |
Mar 12, 2014 | 2.803 | 2.814 | 2.789 | 2.810 | 59,883 | +0.01(+0.26%) |
Mar 11, 2014 | 2.793 | 2.810 | 2.782 | 2.803 | 103,904 | +0.01(+0.51%) |
Mar 10, 2014 | 2.803 | 2.803 | 2.782 | 2.789 | 81,069 | -0.00(-0.13%) |
Mar 07, 2014 | 2.821 | 2.821 | 2.793 | 2.793 | 82,901 | -0.03(-0.89%) |
Mar 06, 2014 | 2.843 | 2.843 | 2.814 | 2.818 | 92,264 | -0.03(-0.88%) |
Mar 05, 2014 | 2.871 | 2.871 | 2.832 | 2.843 | 100,836 | -0.04(-1.37%) |
Mar 04, 2014 | 2.882 | 2.903 | 2.878 | 2.882 | 65,874 | +0.01(+0.37%) |