Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.424 | 2.469 | 2.419 | 2.456 | 4,610,325 | +0.04(+1.50%) |
May 29, 2014 | 2.424 | 2.433 | 2.419 | 2.419 | 2,529,208 | -0.01(-0.37%) |
May 28, 2014 | 2.456 | 2.456 | 2.424 | 2.428 | 3,184,102 | +0.00(+0.19%) |
May 27, 2014 | 2.433 | 2.437 | 2.419 | 2.424 | 1,856,730 | +0.00(+0.00%) |
May 23, 2014 | 2.415 | 2.424 | 2.424 | 2.424 | 1,311,965 | +0.01(+0.28%) |
May 22, 2014 | 2.419 | 2.424 | 2.406 | 2.417 | 1,027,075 | -0.00(-0.09%) |
May 21, 2014 | 2.419 | 2.424 | 2.410 | 2.419 | 1,600,430 | -0.00(-0.19%) |
May 20, 2014 | 2.424 | 2.428 | 2.415 | 2.424 | 1,648,753 | -0.00(-0.19%) |
May 19, 2014 | 2.419 | 2.433 | 2.419 | 2.428 | 1,667,909 | +0.00(+0.00%) |
May 16, 2014 | 2.415 | 2.433 | 2.415 | 2.428 | 3,225,091 | +0.00(+0.19%) |
May 15, 2014 | 2.424 | 2.440 | 2.401 | 2.424 | 4,773,494 | -0.01(-0.37%) |
May 14, 2014 | 2.415 | 2.437 | 2.410 | 2.433 | 2,971,643 | +0.02(+0.94%) |
May 13, 2014 | 2.410 | 2.415 | 2.401 | 2.410 | 4,190,472 | +0.00(+0.19%) |
May 12, 2014 | 2.410 | 2.433 | 2.401 | 2.406 | 4,665,550 | -0.01(-0.38%) |
May 09, 2014 | 2.419 | 2.446 | 2.410 | 2.415 | 7,076,196 | -0.01(-0.38%) |
May 08, 2014 | 2.460 | 2.460 | 2.419 | 2.424 | 5,825,499 | -0.03(-1.30%) |
May 07, 2014 | 2.460 | 2.474 | 2.451 | 2.456 | 6,911,644 | -0.01(-0.37%) |
May 06, 2014 | 2.465 | 2.474 | 2.460 | 2.465 | 2,080,622 | -0.00(-0.18%) |
May 05, 2014 | 2.460 | 2.478 | 2.456 | 2.469 | 1,712,759 | +0.01(+0.37%) |
May 02, 2014 | 2.474 | 2.483 | 2.456 | 2.460 | 2,938,805 | -0.01(-0.55%) |
May 01, 2014 | 2.460 | 2.474 | 2.446 | 2.474 | 3,135,833 | +0.02(+0.74%) |
Apr 30, 2014 | 2.456 | 2.501 | 2.446 | 2.456 | 3,604,305 | +0.00(+0.00%) |
Apr 29, 2014 | 2.474 | 2.483 | 2.433 | 2.456 | 6,912,339 | -0.02(-0.74%) |
Apr 28, 2014 | 2.497 | 2.506 | 2.474 | 2.474 | 2,251,925 | -0.02(-0.73%) |
Apr 25, 2014 | 2.492 | 2.506 | 2.478 | 2.492 | 2,221,666 | -0.00(-0.18%) |
Apr 24, 2014 | 2.501 | 2.515 | 2.492 | 2.497 | 3,142,870 | +0.00(+0.00%) |
Apr 23, 2014 | 2.497 | 2.510 | 2.492 | 2.497 | 2,946,176 | -0.00(-0.18%) |
Apr 22, 2014 | 2.483 | 2.506 | 2.478 | 2.501 | 2,867,957 | +0.02(+0.73%) |
Apr 21, 2014 | 2.460 | 2.492 | 2.460 | 2.483 | 4,320,287 | +0.03(+1.11%) |
Apr 17, 2014 | 2.424 | 2.456 | 2.456 | 2.456 | 4,179,773 | +0.02(+0.75%) |
Apr 16, 2014 | 2.424 | 2.442 | 2.415 | 2.437 | 3,084,882 | +0.01(+0.56%) |
Apr 15, 2014 | 2.410 | 2.444 | 2.410 | 2.424 | 3,384,185 | +0.00(+0.19%) |
Apr 14, 2014 | 2.419 | 2.442 | 2.401 | 2.419 | 5,524,483 | +0.01(+0.38%) |
Apr 11, 2014 | 2.356 | 2.415 | 2.356 | 2.410 | 6,398,706 | +0.04(+1.73%) |
Apr 10, 2014 | 2.360 | 2.387 | 2.356 | 2.369 | 4,845,874 | +0.00(+0.19%) |
Apr 09, 2014 | 2.351 | 2.369 | 2.346 | 2.365 | 10,819,017 | +0.01(+0.58%) |
Apr 08, 2014 | 2.351 | 2.365 | 2.337 | 2.351 | 6,096,945 | +0.00(+0.19%) |
Apr 07, 2014 | 2.301 | 2.346 | 2.301 | 2.346 | 8,044,170 | +0.04(+1.57%) |
Apr 04, 2014 | 2.319 | 2.337 | 2.301 | 2.310 | 3,218,056 | +0.00(+0.20%) |
Apr 03, 2014 | 2.296 | 2.324 | 2.292 | 2.306 | 3,347,964 | +0.00(+0.20%) |
Apr 02, 2014 | 2.296 | 2.315 | 2.287 | 2.301 | 3,734,826 | +0.01(+0.40%) |
Apr 01, 2014 | 2.251 | 2.292 | 2.251 | 2.292 | 2,970,506 | +0.04(+1.61%) |
Mar 31, 2014 | 2.260 | 2.260 | 2.242 | 2.256 | 5,968,346 | +0.00(+0.00%) |
Mar 28, 2014 | 2.242 | 2.265 | 2.237 | 2.256 | 2,585,122 | +0.01(+0.41%) |
Mar 27, 2014 | 2.237 | 2.255 | 2.228 | 2.246 | 3,298,034 | +0.00(+0.20%) |
Mar 26, 2014 | 2.282 | 2.286 | 2.237 | 2.242 | 4,981,142 | -0.04(-1.55%) |
Mar 25, 2014 | 2.291 | 2.299 | 2.277 | 2.277 | 6,952,046 | -0.01(-0.39%) |
Mar 24, 2014 | 2.304 | 2.304 | 2.277 | 2.286 | 5,366,683 | -0.04(-1.52%) |
Mar 21, 2014 | 2.344 | 2.352 | 2.313 | 2.321 | 10,660,646 | +0.02(+0.77%) |
Mar 20, 2014 | 2.295 | 2.317 | 2.286 | 2.304 | 1,866,234 | +0.00(+0.00%) |
Mar 19, 2014 | 2.335 | 2.344 | 2.291 | 2.304 | 3,532,888 | -0.04(-1.51%) |
Mar 18, 2014 | 2.352 | 2.366 | 2.330 | 2.339 | 9,647,026 | -0.01(-0.56%) |
Mar 17, 2014 | 2.357 | 2.361 | 2.344 | 2.352 | 4,228,676 | +0.00(+0.19%) |
Mar 14, 2014 | 2.313 | 2.361 | 2.304 | 2.348 | 6,759,921 | +0.04(+1.53%) |
Mar 13, 2014 | 2.317 | 2.326 | 2.299 | 2.313 | 3,294,870 | +0.00(+0.00%) |
Mar 12, 2014 | 2.260 | 2.317 | 2.260 | 2.313 | 3,713,746 | +0.05(+2.35%) |
Mar 11, 2014 | 2.268 | 2.277 | 2.246 | 2.260 | 2,340,154 | -0.01(-0.39%) |
Mar 10, 2014 | 2.237 | 2.277 | 2.237 | 2.268 | 1,652,808 | +0.02(+0.79%) |
Mar 07, 2014 | 2.286 | 2.286 | 2.239 | 2.251 | 2,754,084 | -0.03(-1.36%) |
Mar 06, 2014 | 2.308 | 2.321 | 2.268 | 2.282 | 3,188,712 | -0.03(-1.15%) |
Mar 05, 2014 | 2.291 | 2.308 | 2.282 | 2.308 | 3,009,701 | +0.02(+0.77%) |
Mar 04, 2014 | 2.317 | 2.317 | 2.282 | 2.291 | 4,782,474 | -0.01(-0.58%) |