Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.354 | 2.426 | 2.354 | 2.371 | 119,798 | +0.01(+0.25%) |
May 29, 2014 | 2.371 | 2.424 | 2.360 | 2.366 | 65,893 | +0.00(+0.00%) |
May 28, 2014 | 2.471 | 2.582 | 2.366 | 2.366 | 217,124 | -0.09(-3.80%) |
May 27, 2014 | 2.535 | 2.564 | 2.430 | 2.459 | 110,129 | +0.01(+0.48%) |
May 23, 2014 | 2.623 | 2.447 | 2.447 | 2.447 | 298,409 | -0.08(-3.23%) |
May 22, 2014 | 2.377 | 2.564 | 2.377 | 2.529 | 137,223 | +0.13(+5.61%) |
May 21, 2014 | 2.412 | 2.482 | 2.371 | 2.395 | 104,956 | -0.04(-1.68%) |
May 20, 2014 | 2.395 | 2.459 | 2.342 | 2.436 | 92,934 | +0.04(+1.71%) |
May 19, 2014 | 2.389 | 2.418 | 2.336 | 2.395 | 169,526 | -0.01(-0.24%) |
May 16, 2014 | 2.336 | 2.412 | 2.336 | 2.401 | 141,005 | +0.06(+2.49%) |
May 15, 2014 | 2.290 | 2.383 | 2.290 | 2.342 | 175,691 | +0.02(+0.75%) |
May 14, 2014 | 2.482 | 2.482 | 2.278 | 2.325 | 296,658 | -0.18(-7.01%) |
May 13, 2014 | 2.605 | 2.628 | 2.453 | 2.500 | 263,314 | -0.12(-4.68%) |
May 12, 2014 | 2.663 | 2.699 | 2.593 | 2.623 | 456,057 | -0.04(-1.32%) |
May 09, 2014 | 2.669 | 2.675 | 2.553 | 2.658 | 280,251 | -0.04(-1.52%) |
May 08, 2014 | 2.646 | 2.874 | 2.564 | 2.699 | 492,329 | +0.00(+0.00%) |
May 07, 2014 | 2.640 | 2.716 | 2.459 | 2.699 | 256,354 | +0.04(+1.54%) |
May 06, 2014 | 2.593 | 2.687 | 2.593 | 2.658 | 145,232 | +0.09(+3.41%) |
May 05, 2014 | 2.459 | 2.576 | 2.459 | 2.570 | 87,624 | +0.07(+2.80%) |
May 02, 2014 | 2.582 | 2.623 | 2.459 | 2.500 | 115,046 | -0.08(-2.95%) |
May 01, 2014 | 2.623 | 2.663 | 2.570 | 2.576 | 65,855 | -0.05(-1.78%) |
Apr 30, 2014 | 2.658 | 2.669 | 2.576 | 2.623 | 200,276 | -0.03(-1.10%) |
Apr 29, 2014 | 2.704 | 2.763 | 2.646 | 2.652 | 239,628 | -0.05(-1.94%) |
Apr 28, 2014 | 2.681 | 2.774 | 2.658 | 2.704 | 211,579 | +0.01(+0.43%) |
Apr 25, 2014 | 2.745 | 2.745 | 2.588 | 2.693 | 178,915 | -0.05(-1.71%) |
Apr 24, 2014 | 2.634 | 2.745 | 2.541 | 2.739 | 230,900 | +0.09(+3.30%) |
Apr 23, 2014 | 2.833 | 2.850 | 2.628 | 2.652 | 432,399 | -0.16(-5.81%) |
Apr 22, 2014 | 2.512 | 2.862 | 2.494 | 2.815 | 772,769 | +0.33(+13.15%) |
Apr 21, 2014 | 2.301 | 2.500 | 2.278 | 2.488 | 171,661 | +0.18(+7.58%) |
Apr 17, 2014 | 2.243 | 2.313 | 2.313 | 2.313 | 86,287 | +0.00(+0.00%) |
Apr 16, 2014 | 2.342 | 2.342 | 2.278 | 2.313 | 230,894 | -0.02(-1.00%) |
Apr 15, 2014 | 2.360 | 2.442 | 2.313 | 2.336 | 170,387 | +0.01(+0.25%) |
Apr 14, 2014 | 2.331 | 2.360 | 2.308 | 2.331 | 110,702 | -0.01(-0.25%) |
Apr 11, 2014 | 2.348 | 2.395 | 2.307 | 2.336 | 237,149 | -0.01(-0.25%) |
Apr 10, 2014 | 2.389 | 2.395 | 2.290 | 2.342 | 105,047 | -0.04(-1.47%) |
Apr 09, 2014 | 2.366 | 2.395 | 2.348 | 2.377 | 99,391 | +0.01(+0.49%) |
Apr 08, 2014 | 2.325 | 2.395 | 2.297 | 2.366 | 55,918 | +0.03(+1.25%) |
Apr 07, 2014 | 2.331 | 2.436 | 2.296 | 2.336 | 91,467 | +0.02(+0.76%) |
Apr 04, 2014 | 2.459 | 2.465 | 2.296 | 2.319 | 124,292 | -0.12(-5.02%) |
Apr 03, 2014 | 2.412 | 2.447 | 2.366 | 2.442 | 96,025 | +0.05(+1.95%) |
Apr 02, 2014 | 2.383 | 2.453 | 2.336 | 2.395 | 82,828 | +0.04(+1.49%) |
Apr 01, 2014 | 2.284 | 2.406 | 2.278 | 2.360 | 150,440 | +0.09(+3.86%) |
Mar 31, 2014 | 2.266 | 2.296 | 2.185 | 2.272 | 176,816 | -0.01(-0.26%) |
Mar 28, 2014 | 2.272 | 2.500 | 2.237 | 2.278 | 88,014 | -0.01(-0.26%) |
Mar 27, 2014 | 2.331 | 2.331 | 2.249 | 2.284 | 128,494 | -0.04(-1.51%) |
Mar 26, 2014 | 2.395 | 2.395 | 2.260 | 2.319 | 227,902 | -0.06(-2.70%) |
Mar 25, 2014 | 2.418 | 2.447 | 2.354 | 2.383 | 91,010 | +0.00(+0.00%) |
Mar 24, 2014 | 2.541 | 2.599 | 2.336 | 2.383 | 486,267 | -0.08(-3.09%) |
Mar 21, 2014 | 2.447 | 2.482 | 2.313 | 2.459 | 941,604 | +0.15(+6.31%) |
Mar 20, 2014 | 2.190 | 2.465 | 2.132 | 2.313 | 977,901 | +0.16(+7.32%) |
Mar 19, 2014 | 2.079 | 2.155 | 2.050 | 2.155 | 276,911 | +0.10(+4.83%) |
Mar 18, 2014 | 2.015 | 2.074 | 2.003 | 2.056 | 246,488 | +0.02(+1.15%) |
Mar 17, 2014 | 2.021 | 2.097 | 1.986 | 2.033 | 100,974 | +0.03(+1.46%) |
Mar 14, 2014 | 2.103 | 2.103 | 1.963 | 2.003 | 225,837 | -0.10(-4.72%) |
Mar 13, 2014 | 2.062 | 2.167 | 2.044 | 2.103 | 256,728 | +0.03(+1.41%) |
Mar 12, 2014 | 2.173 | 2.179 | 1.986 | 2.074 | 509,234 | +0.11(+5.34%) |
Mar 11, 2014 | 1.928 | 2.097 | 1.925 | 1.968 | 516,982 | +0.05(+2.43%) |
Mar 10, 2014 | 1.887 | 1.945 | 1.881 | 1.922 | 171,183 | +0.06(+3.13%) |
Mar 07, 2014 | 1.869 | 1.916 | 1.817 | 1.863 | 204,947 | +0.05(+2.71%) |
Mar 06, 2014 | 1.865 | 1.865 | 1.775 | 1.814 | 88,890 | -0.05(-2.72%) |
Mar 05, 2014 | 1.831 | 1.870 | 1.800 | 1.865 | 170,289 | +0.04(+2.16%) |
Mar 04, 2014 | 1.814 | 1.825 | 1.780 | 1.825 | 117,172 | +0.00(+0.00%) |