Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.166 | 2.179 | 2.162 | 2.174 | 957,300 | +0.00(+0.00%) |
May 29, 2014 | 2.158 | 2.179 | 2.154 | 2.174 | 1,430,245 | +0.02(+0.74%) |
May 28, 2014 | 2.150 | 2.158 | 2.146 | 2.158 | 939,927 | +0.00(+0.19%) |
May 27, 2014 | 2.158 | 2.158 | 2.138 | 2.154 | 1,387,999 | -0.00(-0.19%) |
May 23, 2014 | 2.146 | 2.158 | 2.158 | 2.158 | 880,864 | +0.02(+0.75%) |
May 22, 2014 | 2.134 | 2.142 | 2.130 | 2.142 | 437,545 | +0.01(+0.38%) |
May 21, 2014 | 2.134 | 2.142 | 2.134 | 2.134 | 1,774,746 | -0.00(-0.19%) |
May 20, 2014 | 2.126 | 2.138 | 2.126 | 2.138 | 1,082,924 | +0.00(+0.19%) |
May 19, 2014 | 2.130 | 2.134 | 2.122 | 2.134 | 783,246 | +0.00(+0.19%) |
May 16, 2014 | 2.130 | 2.138 | 2.122 | 2.130 | 1,297,240 | +0.00(+0.00%) |
May 15, 2014 | 2.134 | 2.142 | 2.126 | 2.130 | 994,588 | -0.00(-0.19%) |
May 14, 2014 | 2.118 | 2.134 | 2.118 | 2.134 | 1,171,422 | +0.01(+0.38%) |
May 13, 2014 | 2.122 | 2.126 | 2.118 | 2.126 | 592,252 | +0.01(+0.37%) |
May 12, 2014 | 2.114 | 2.126 | 2.110 | 2.118 | 1,305,682 | +0.01(+0.38%) |
May 09, 2014 | 2.126 | 2.126 | 2.110 | 2.110 | 1,248,235 | -0.02(-0.75%) |
May 08, 2014 | 2.122 | 2.126 | 2.118 | 2.126 | 684,180 | +0.00(+0.19%) |
May 07, 2014 | 2.122 | 2.122 | 2.118 | 2.122 | 957,925 | +0.00(+0.00%) |
May 06, 2014 | 2.114 | 2.122 | 2.110 | 2.122 | 796,743 | +0.01(+0.57%) |
May 05, 2014 | 2.114 | 2.118 | 2.102 | 2.110 | 924,258 | -0.00(-0.19%) |
May 02, 2014 | 2.114 | 2.118 | 2.110 | 2.114 | 840,940 | +0.00(+0.00%) |
May 01, 2014 | 2.118 | 2.118 | 2.110 | 2.114 | 998,893 | -0.00(-0.19%) |
Apr 30, 2014 | 2.110 | 2.118 | 2.110 | 2.118 | 840,071 | +0.00(+0.00%) |
Apr 29, 2014 | 2.110 | 2.118 | 2.106 | 2.118 | 681,510 | +0.00(+0.19%) |
Apr 28, 2014 | 2.106 | 2.114 | 2.102 | 2.114 | 1,052,269 | +0.00(+0.19%) |
Apr 25, 2014 | 2.106 | 2.114 | 2.095 | 2.110 | 856,708 | -0.00(-0.19%) |
Apr 24, 2014 | 2.106 | 2.114 | 2.106 | 2.114 | 823,617 | +0.00(+0.00%) |
Apr 23, 2014 | 2.106 | 2.114 | 2.098 | 2.114 | 995,402 | +0.01(+0.38%) |
Apr 22, 2014 | 2.095 | 2.106 | 2.091 | 2.106 | 826,590 | +0.01(+0.57%) |
Apr 21, 2014 | 2.091 | 2.095 | 2.083 | 2.095 | 907,071 | +0.01(+0.38%) |
Apr 17, 2014 | 2.083 | 2.087 | 2.087 | 2.087 | 753,149 | +0.00(+0.00%) |
Apr 16, 2014 | 2.079 | 2.091 | 2.079 | 2.087 | 1,065,732 | +0.01(+0.38%) |
Apr 15, 2014 | 2.091 | 2.091 | 2.075 | 2.079 | 867,148 | -0.00(-0.19%) |
Apr 14, 2014 | 2.075 | 2.083 | 2.075 | 2.083 | 903,522 | +0.01(+0.38%) |
Apr 11, 2014 | 2.071 | 2.083 | 2.071 | 2.075 | 843,116 | -0.00(-0.19%) |
Apr 10, 2014 | 2.079 | 2.079 | 2.071 | 2.079 | 626,147 | +0.00(+0.19%) |
Apr 09, 2014 | 2.063 | 2.079 | 2.063 | 2.075 | 965,861 | +0.00(+0.19%) |
Apr 08, 2014 | 2.063 | 2.071 | 2.059 | 2.071 | 989,885 | +0.01(+0.38%) |
Apr 07, 2014 | 2.059 | 2.071 | 2.059 | 2.063 | 1,147,002 | +0.00(+0.00%) |
Apr 04, 2014 | 2.059 | 2.067 | 2.059 | 2.063 | 690,136 | +0.01(+0.38%) |
Apr 03, 2014 | 2.059 | 2.063 | 2.055 | 2.055 | 755,309 | +0.00(+0.00%) |
Apr 02, 2014 | 2.051 | 2.063 | 2.051 | 2.055 | 966,683 | +0.00(+0.00%) |
Apr 01, 2014 | 2.047 | 2.059 | 2.047 | 2.055 | 1,093,432 | +0.01(+0.39%) |
Mar 31, 2014 | 2.063 | 2.067 | 2.043 | 2.047 | 1,951,748 | -0.01(-0.58%) |
Mar 28, 2014 | 2.055 | 2.059 | 2.051 | 2.059 | 846,152 | +0.00(+0.19%) |
Mar 27, 2014 | 2.055 | 2.067 | 2.051 | 2.055 | 878,168 | -0.00(-0.19%) |
Mar 26, 2014 | 2.059 | 2.067 | 2.055 | 2.059 | 804,561 | +0.00(+0.00%) |
Mar 25, 2014 | 2.063 | 2.067 | 2.059 | 2.059 | 690,536 | -0.01(-0.38%) |
Mar 24, 2014 | 2.059 | 2.067 | 2.059 | 2.067 | 709,031 | +0.00(+0.19%) |
Mar 21, 2014 | 2.055 | 2.063 | 2.051 | 2.063 | 718,164 | +0.01(+0.38%) |
Mar 20, 2014 | 2.059 | 2.063 | 2.039 | 2.055 | 938,154 | -0.00(-0.19%) |
Mar 19, 2014 | 2.063 | 2.071 | 2.059 | 2.059 | 1,224,084 | -0.02(-0.76%) |
Mar 18, 2014 | 2.067 | 2.083 | 2.063 | 2.075 | 958,570 | +0.02(+0.96%) |
Mar 17, 2014 | 2.055 | 2.063 | 2.051 | 2.055 | 1,005,163 | +0.00(+0.00%) |
Mar 14, 2014 | 2.059 | 2.063 | 2.051 | 2.055 | 690,312 | -0.00(-0.19%) |
Mar 13, 2014 | 2.059 | 2.067 | 2.051 | 2.059 | 946,718 | +0.00(+0.19%) |
Mar 12, 2014 | 2.059 | 2.067 | 2.051 | 2.055 | 1,201,163 | -0.01(-0.57%) |
Mar 11, 2014 | 2.074 | 2.078 | 2.063 | 2.067 | 663,708 | -0.00(-0.19%) |
Mar 10, 2014 | 2.074 | 2.086 | 2.067 | 2.071 | 1,099,413 | +0.00(+0.00%) |
Mar 07, 2014 | 2.086 | 2.090 | 2.067 | 2.071 | 748,474 | -0.01(-0.57%) |
Mar 06, 2014 | 2.078 | 2.086 | 2.078 | 2.082 | 609,075 | +0.01(+0.38%) |
Mar 05, 2014 | 2.063 | 2.086 | 2.063 | 2.074 | 1,016,809 | +0.01(+0.57%) |
Mar 04, 2014 | 2.063 | 2.071 | 2.059 | 2.063 | 823,293 | +0.00(+0.00%) |