Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.333 | 2.333 | 2.333 | 2.333 | 0 | -0.05(-1.92%) |
May 29, 2014 | 2.338 | 2.379 | 2.338 | 2.379 | 3,148 | +0.09(+3.77%) |
May 28, 2014 | 2.307 | 2.308 | 2.287 | 2.292 | 1,312 | -0.03(-1.31%) |
May 22, 2014 | 2.323 | 2.323 | 2.323 | 2.323 | 6,099 | +0.00(+0.00%) |
May 21, 2014 | 2.332 | 2.332 | 2.267 | 2.323 | 4,033 | +0.07(+3.16%) |
May 20, 2014 | 2.262 | 2.287 | 2.252 | 2.252 | 24,003 | -0.02(-0.89%) |
May 19, 2014 | 2.318 | 2.318 | 2.271 | 2.272 | 629 | -0.02(-0.67%) |
May 16, 2014 | 2.307 | 2.325 | 2.277 | 2.287 | 50,755 | -0.01(-0.44%) |
May 15, 2014 | 2.236 | 2.297 | 2.211 | 2.297 | 21,479 | +0.01(+0.44%) |
May 14, 2014 | 2.292 | 2.313 | 2.058 | 2.287 | 30,496 | +0.01(+0.45%) |
May 13, 2014 | 2.241 | 2.292 | 2.231 | 2.277 | 21,367 | +0.00(+0.03%) |
May 12, 2014 | 2.236 | 2.276 | 2.236 | 2.276 | 3,738 | +0.07(+3.19%) |
May 09, 2014 | 2.216 | 2.218 | 2.155 | 2.206 | 5,312 | +0.01(+0.40%) |
May 08, 2014 | 2.170 | 2.197 | 2.165 | 2.197 | 11,805 | +0.03(+1.32%) |
May 07, 2014 | 2.155 | 2.168 | 2.145 | 2.168 | 7,519 | +0.08(+4.05%) |
May 06, 2014 | 2.104 | 2.170 | 2.084 | 2.084 | 27,795 | -0.04(-1.68%) |
May 05, 2014 | 2.119 | 2.125 | 2.119 | 2.119 | 10,427 | +0.06(+2.71%) |
May 02, 2014 | 2.033 | 2.124 | 2.033 | 2.064 | 20,658 | -0.01(-0.49%) |
May 01, 2014 | 2.074 | 2.074 | 2.038 | 2.074 | 2,557 | +0.04(+2.00%) |
Apr 30, 2014 | 2.054 | 2.054 | 2.033 | 2.033 | 4,426 | -0.02(-0.99%) |
Apr 29, 2014 | 2.023 | 2.064 | 2.003 | 2.053 | 13,418 | -0.02(-0.74%) |
Apr 28, 2014 | 2.028 | 2.069 | 2.028 | 2.069 | 3,787 | +0.06(+2.78%) |
Apr 25, 2014 | 2.013 | 2.013 | 2.013 | 2.013 | 3,836 | +0.01(+0.51%) |
Apr 24, 2014 | 2.064 | 2.272 | 1.997 | 2.003 | 16,674 | -0.04(-1.75%) |
Apr 23, 2014 | 2.043 | 2.058 | 2.033 | 2.038 | 3,374 | +0.00(+0.15%) |
Apr 22, 2014 | 2.013 | 2.104 | 1.987 | 2.035 | 18,524 | -0.04(-1.86%) |
Apr 21, 2014 | 2.069 | 2.140 | 2.003 | 2.074 | 42,498 | +0.08(+3.82%) |
Apr 17, 2014 | 2.003 | 1.997 | 1.997 | 1.997 | 6,296 | -0.01(-0.25%) |
Apr 16, 2014 | 1.982 | 2.003 | 1.982 | 2.003 | 2,852 | +0.01(+0.25%) |
Apr 14, 2014 | 1.992 | 1.997 | 1.997 | 1.997 | 2,164 | +0.01(+0.26%) |
Apr 11, 2014 | 2.023 | 2.023 | 1.992 | 1.992 | 1,377 | -0.02(-0.76%) |
Apr 10, 2014 | 2.013 | 2.074 | 2.008 | 2.008 | 6,492 | +0.04(+2.07%) |
Apr 09, 2014 | 1.972 | 1.982 | 1.947 | 1.967 | 21,249 | -0.02(-0.77%) |
Apr 08, 2014 | 1.982 | 2.069 | 1.982 | 1.982 | 3,541 | +0.06(+2.90%) |
Apr 07, 2014 | 1.957 | 2.033 | 1.926 | 1.926 | 12,344 | +0.02(+1.07%) |
Apr 03, 2014 | 1.906 | 1.906 | 1.906 | 1.906 | 590 | +0.00(+0.00%) |
Apr 02, 2014 | 1.911 | 1.916 | 1.906 | 1.906 | 4,454 | -0.02(-0.79%) |
Apr 01, 2014 | 1.921 | 1.921 | 1.921 | 1.921 | 26,463 | +0.00(+0.00%) |
Mar 31, 2014 | 1.906 | 1.921 | 1.906 | 1.921 | 946 | +0.07(+3.56%) |
Mar 26, 2014 | 1.855 | 1.855 | 1.855 | 1.855 | 196 | -0.01(-0.60%) |
Mar 25, 2014 | 1.901 | 1.901 | 1.866 | 1.866 | 920 | -0.04(-2.08%) |
Mar 24, 2014 | 1.855 | 1.931 | 1.855 | 1.906 | 7,870 | +0.06(+3.02%) |
Mar 20, 2014 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | -0.03(-1.62%) |
Mar 19, 2014 | 1.825 | 1.881 | 1.723 | 1.881 | 11,805 | +0.03(+1.65%) |
Mar 18, 2014 | 1.860 | 1.896 | 1.820 | 1.850 | 9,247 | +0.03(+1.39%) |
Mar 17, 2014 | 1.825 | 1.825 | 1.825 | 1.825 | 196 | -0.05(-2.71%) |
Mar 14, 2014 | 1.845 | 1.875 | 1.845 | 1.875 | 1,967 | +0.04(+1.93%) |
Mar 13, 2014 | 1.733 | 1.840 | 1.733 | 1.840 | 885 | +0.03(+1.69%) |
Mar 12, 2014 | 1.809 | 1.809 | 1.809 | 1.809 | 196 | +0.06(+3.50%) |
Mar 11, 2014 | 1.748 | 1.748 | 1.748 | 1.748 | 1,278 | +0.01(+0.57%) |
Mar 10, 2014 | 1.738 | 1.738 | 1.738 | 1.738 | 1,967 | +0.01(+0.59%) |
Mar 07, 2014 | 1.753 | 1.779 | 1.687 | 1.728 | 94,710 | -0.01(-0.59%) |
Mar 05, 2014 | 1.672 | 1.738 | 1.738 | 1.738 | 7,083 | +0.03(+1.51%) |
Mar 04, 2014 | 1.662 | 1.748 | 1.662 | 1.712 | 4,271 | -0.04(-2.06%) |