Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.239 | 2.240 | 2.239 | 2.240 | 801 | -0.00(-0.09%) |
May 29, 2014 | 2.250 | 2.280 | 2.217 | 2.242 | 1,850 | +0.00(+0.09%) |
May 28, 2014 | 2.250 | 2.330 | 2.230 | 2.240 | 7,500 | -0.01(-0.44%) |
May 27, 2014 | 2.329 | 2.340 | 2.210 | 2.250 | 31,872 | -0.06(-2.60%) |
May 23, 2014 | 2.330 | 2.310 | 2.310 | 2.310 | 1,300 | +0.02(+0.87%) |
May 22, 2014 | 2.300 | 2.300 | 2.243 | 2.290 | 12,065 | -0.01(-0.43%) |
May 21, 2014 | 2.260 | 2.350 | 2.260 | 2.300 | 6,846 | +0.00(+0.00%) |
May 20, 2014 | 2.255 | 2.300 | 2.255 | 2.300 | 2,416 | +0.00(+0.00%) |
May 19, 2014 | 2.350 | 2.350 | 2.300 | 2.300 | 28,996 | -0.05(-2.13%) |
May 16, 2014 | 2.350 | 2.350 | 2.300 | 2.350 | 16,739 | -0.01(-0.42%) |
May 15, 2014 | 2.330 | 2.370 | 2.279 | 2.360 | 82,530 | +0.05(+2.16%) |
May 14, 2014 | 2.251 | 2.350 | 2.250 | 2.310 | 15,481 | +0.02(+0.87%) |
May 13, 2014 | 2.350 | 2.400 | 2.268 | 2.290 | 109,274 | +0.07(+3.15%) |
May 12, 2014 | 2.200 | 2.350 | 2.190 | 2.220 | 40,354 | +0.02(+0.91%) |
May 09, 2014 | 2.180 | 2.240 | 2.150 | 2.200 | 10,804 | +0.01(+0.46%) |
May 08, 2014 | 2.170 | 2.240 | 2.170 | 2.190 | 9,519 | -0.03(-1.35%) |
May 07, 2014 | 2.140 | 2.250 | 2.130 | 2.220 | 34,328 | +0.05(+2.30%) |
May 06, 2014 | 2.160 | 2.229 | 2.150 | 2.170 | 10,571 | +0.03(+1.40%) |
May 05, 2014 | 2.100 | 2.200 | 2.010 | 2.140 | 49,669 | -0.09(-4.04%) |
May 02, 2014 | 2.220 | 2.240 | 2.220 | 2.230 | 19,376 | +0.00(+0.00%) |
May 01, 2014 | 2.240 | 2.240 | 2.200 | 2.230 | 10,210 | -0.01(-0.45%) |
Apr 30, 2014 | 2.240 | 2.250 | 2.220 | 2.240 | 4,391 | +0.00(+0.00%) |
Apr 29, 2014 | 2.330 | 2.330 | 2.230 | 2.240 | 12,827 | +0.00(+0.00%) |
Apr 28, 2014 | 2.211 | 2.339 | 2.211 | 2.240 | 10,245 | -0.01(-0.44%) |
Apr 25, 2014 | 2.170 | 2.330 | 2.150 | 2.250 | 25,370 | +0.10(+4.65%) |
Apr 24, 2014 | 2.200 | 2.200 | 2.130 | 2.150 | 2,695 | -0.02(-0.92%) |
Apr 23, 2014 | 2.190 | 2.200 | 2.130 | 2.170 | 19,126 | +0.01(+0.32%) |
Apr 22, 2014 | 2.200 | 2.200 | 2.153 | 2.163 | 22,655 | -0.01(-0.55%) |
Apr 21, 2014 | 2.190 | 2.300 | 2.160 | 2.175 | 45,551 | +0.02(+1.16%) |
Apr 17, 2014 | 2.160 | 2.150 | 2.150 | 2.150 | 10,100 | -0.02(-0.69%) |
Apr 16, 2014 | 2.100 | 2.180 | 2.100 | 2.165 | 28,356 | +0.04(+1.64%) |
Apr 15, 2014 | 2.150 | 2.150 | 2.080 | 2.130 | 10,214 | -0.04(-1.84%) |
Apr 14, 2014 | 2.130 | 2.170 | 2.112 | 2.170 | 12,872 | +0.04(+1.88%) |
Apr 11, 2014 | 2.130 | 2.210 | 2.130 | 2.130 | 6,507 | +0.00(+0.00%) |
Apr 10, 2014 | 2.170 | 2.230 | 2.110 | 2.130 | 18,536 | -0.09(-4.05%) |
Apr 09, 2014 | 2.200 | 2.260 | 2.140 | 2.220 | 38,879 | +0.03(+1.37%) |
Apr 08, 2014 | 2.190 | 2.200 | 2.110 | 2.190 | 65,175 | -0.01(-0.45%) |
Apr 07, 2014 | 2.150 | 2.290 | 2.150 | 2.200 | 45,558 | +0.03(+1.38%) |
Apr 04, 2014 | 2.280 | 2.340 | 2.150 | 2.170 | 53,566 | -0.10(-4.41%) |
Apr 03, 2014 | 2.340 | 2.380 | 2.240 | 2.270 | 63,233 | -0.04(-1.73%) |
Apr 02, 2014 | 2.200 | 2.390 | 2.180 | 2.310 | 47,001 | +0.13(+5.96%) |
Apr 01, 2014 | 2.130 | 2.200 | 2.090 | 2.180 | 60,180 | +0.05(+2.35%) |
Mar 31, 2014 | 2.160 | 2.160 | 2.120 | 2.130 | 4,774 | +0.00(+0.00%) |
Mar 28, 2014 | 2.110 | 2.160 | 2.100 | 2.130 | 28,695 | +0.05(+2.40%) |
Mar 27, 2014 | 2.079 | 2.110 | 2.072 | 2.080 | 23,332 | +0.02(+0.98%) |
Mar 26, 2014 | 2.100 | 2.110 | 2.030 | 2.060 | 40,874 | -0.03(-1.44%) |
Mar 25, 2014 | 2.200 | 2.200 | 2.080 | 2.090 | 88,549 | -0.09(-4.13%) |
Mar 24, 2014 | 2.148 | 2.220 | 2.100 | 2.180 | 56,915 | -0.01(-0.46%) |
Mar 21, 2014 | 2.160 | 2.190 | 2.030 | 2.190 | 49,481 | +0.15(+7.35%) |
Mar 20, 2014 | 2.120 | 2.120 | 2.000 | 2.040 | 22,961 | -0.01(-0.49%) |
Mar 19, 2014 | 2.110 | 2.130 | 2.020 | 2.050 | 28,321 | -0.03(-1.44%) |
Mar 18, 2014 | 2.200 | 2.200 | 2.070 | 2.080 | 30,396 | -0.10(-4.59%) |
Mar 17, 2014 | 2.170 | 2.200 | 2.120 | 2.180 | 10,434 | +0.04(+1.87%) |
Mar 14, 2014 | 2.130 | 2.190 | 2.130 | 2.140 | 9,559 | +0.03(+1.42%) |
Mar 13, 2014 | 2.200 | 2.200 | 2.080 | 2.110 | 9,201 | -0.04(-1.86%) |
Mar 12, 2014 | 2.080 | 2.160 | 2.070 | 2.150 | 47,312 | +0.08(+3.86%) |
Mar 11, 2014 | 2.080 | 2.080 | 2.000 | 2.070 | 25,666 | +0.02(+0.98%) |
Mar 10, 2014 | 2.100 | 2.100 | 1.980 | 2.050 | 71,536 | -0.03(-1.44%) |
Mar 07, 2014 | 2.000 | 2.100 | 1.980 | 2.080 | 117,514 | +0.04(+1.96%) |
Mar 06, 2014 | 2.010 | 2.070 | 2.000 | 2.040 | 44,992 | +0.07(+3.55%) |
Mar 05, 2014 | 1.960 | 2.030 | 1.920 | 1.970 | 41,808 | +0.01(+0.51%) |
Mar 04, 2014 | 1.990 | 2.030 | 1.960 | 1.960 | 22,330 | +0.00(+0.00%) |