Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.783 | 2.791 | 2.779 | 2.791 | 477,344 | +0.00(+0.15%) |
May 29, 2014 | 2.783 | 2.795 | 2.779 | 2.787 | 505,611 | +0.00(+0.15%) |
May 28, 2014 | 2.774 | 2.783 | 2.774 | 2.783 | 337,820 | +0.01(+0.30%) |
May 27, 2014 | 2.783 | 2.787 | 2.774 | 2.774 | 529,233 | -0.01(-0.30%) |
May 23, 2014 | 2.779 | 2.783 | 2.783 | 2.783 | 361,524 | +0.00(+0.13%) |
May 22, 2014 | 2.779 | 2.783 | 2.774 | 2.779 | 179,196 | +0.00(+0.02%) |
May 21, 2014 | 2.787 | 2.787 | 2.774 | 2.779 | 385,187 | -0.00(-0.15%) |
May 20, 2014 | 2.779 | 2.783 | 2.774 | 2.783 | 411,004 | +0.00(+0.00%) |
May 19, 2014 | 2.779 | 2.791 | 2.774 | 2.783 | 336,167 | -0.00(-0.15%) |
May 16, 2014 | 2.779 | 2.787 | 2.774 | 2.787 | 257,164 | +0.00(+0.15%) |
May 15, 2014 | 2.791 | 2.791 | 2.774 | 2.783 | 380,662 | -0.01(-0.45%) |
May 14, 2014 | 2.779 | 2.795 | 2.779 | 2.795 | 293,188 | +0.00(+0.15%) |
May 13, 2014 | 2.791 | 2.795 | 2.787 | 2.791 | 222,945 | -0.00(-0.08%) |
May 12, 2014 | 2.777 | 2.793 | 2.772 | 2.793 | 322,732 | +0.02(+0.60%) |
May 09, 2014 | 2.777 | 2.781 | 2.772 | 2.777 | 383,689 | -0.01(-0.30%) |
May 08, 2014 | 2.785 | 2.785 | 2.768 | 2.785 | 508,806 | -0.00(-0.15%) |
May 07, 2014 | 2.781 | 2.789 | 2.781 | 2.789 | 336,961 | +0.01(+0.45%) |
May 06, 2014 | 2.789 | 2.793 | 2.777 | 2.777 | 233,644 | -0.02(-0.60%) |
May 05, 2014 | 2.781 | 2.797 | 2.777 | 2.793 | 456,879 | +0.01(+0.30%) |
May 02, 2014 | 2.785 | 2.793 | 2.777 | 2.785 | 414,013 | -0.01(-0.30%) |
May 01, 2014 | 2.781 | 2.793 | 2.777 | 2.793 | 295,269 | +0.02(+0.76%) |
Apr 30, 2014 | 2.777 | 2.781 | 2.772 | 2.772 | 337,429 | -0.00(-0.15%) |
Apr 29, 2014 | 2.768 | 2.777 | 2.768 | 2.777 | 360,498 | +0.00(+0.15%) |
Apr 28, 2014 | 2.768 | 2.777 | 2.764 | 2.772 | 195,474 | +0.00(+0.00%) |
Apr 25, 2014 | 2.764 | 2.777 | 2.764 | 2.772 | 208,091 | +0.00(+0.00%) |
Apr 24, 2014 | 2.772 | 2.773 | 2.764 | 2.772 | 327,377 | -0.00(-0.15%) |
Apr 23, 2014 | 2.764 | 2.777 | 2.764 | 2.777 | 427,072 | +0.01(+0.45%) |
Apr 22, 2014 | 2.751 | 2.764 | 2.751 | 2.764 | 271,713 | +0.01(+0.46%) |
Apr 21, 2014 | 2.743 | 2.751 | 2.739 | 2.751 | 423,502 | -0.01(-0.45%) |
Apr 17, 2014 | 2.756 | 2.764 | 2.764 | 2.764 | 480,436 | +0.01(+0.46%) |
Apr 16, 2014 | 2.747 | 2.751 | 2.739 | 2.751 | 265,075 | +0.00(+0.00%) |
Apr 15, 2014 | 2.743 | 2.756 | 2.743 | 2.751 | 450,112 | +0.01(+0.24%) |
Apr 14, 2014 | 2.741 | 2.745 | 2.736 | 2.745 | 343,799 | +0.00(+0.15%) |
Apr 11, 2014 | 2.728 | 2.741 | 2.728 | 2.741 | 387,864 | +0.00(+0.00%) |
Apr 10, 2014 | 2.732 | 2.741 | 2.724 | 2.741 | 316,073 | +0.01(+0.30%) |
Apr 09, 2014 | 2.720 | 2.732 | 2.716 | 2.732 | 337,504 | +0.01(+0.31%) |
Apr 08, 2014 | 2.728 | 2.728 | 2.716 | 2.724 | 353,696 | -0.01(-0.46%) |
Apr 07, 2014 | 2.736 | 2.741 | 2.724 | 2.736 | 341,311 | -0.01(-0.45%) |
Apr 04, 2014 | 2.724 | 2.749 | 2.724 | 2.749 | 347,338 | +0.02(+0.92%) |
Apr 03, 2014 | 2.720 | 2.741 | 2.716 | 2.724 | 503,156 | -0.01(-0.30%) |
Apr 02, 2014 | 2.711 | 2.736 | 2.707 | 2.732 | 471,437 | +0.02(+0.61%) |
Apr 01, 2014 | 2.711 | 2.724 | 2.707 | 2.716 | 438,796 | -0.00(-0.15%) |
Mar 31, 2014 | 2.703 | 2.720 | 2.703 | 2.720 | 427,122 | +0.01(+0.31%) |
Mar 28, 2014 | 2.707 | 2.711 | 2.703 | 2.711 | 234,584 | +0.00(+0.15%) |
Mar 27, 2014 | 2.703 | 2.720 | 2.703 | 2.707 | 483,970 | +0.00(+0.00%) |
Mar 26, 2014 | 2.703 | 2.711 | 2.703 | 2.707 | 453,278 | +0.00(+0.15%) |
Mar 25, 2014 | 2.699 | 2.711 | 2.695 | 2.703 | 245,450 | +0.01(+0.31%) |
Mar 24, 2014 | 2.699 | 2.703 | 2.695 | 2.695 | 314,709 | -0.00(-0.15%) |
Mar 21, 2014 | 2.699 | 2.711 | 2.695 | 2.699 | 356,351 | -0.00(-0.15%) |
Mar 20, 2014 | 2.699 | 2.703 | 2.695 | 2.703 | 317,304 | -0.01(-0.46%) |
Mar 19, 2014 | 2.716 | 2.720 | 2.703 | 2.716 | 370,985 | +0.00(+0.15%) |
Mar 18, 2014 | 2.699 | 2.720 | 2.699 | 2.711 | 331,744 | +0.01(+0.25%) |
Mar 17, 2014 | 2.705 | 2.705 | 2.696 | 2.705 | 241,994 | +0.00(+0.15%) |
Mar 14, 2014 | 2.692 | 2.700 | 2.692 | 2.700 | 295,962 | +0.01(+0.31%) |
Mar 13, 2014 | 2.709 | 2.709 | 2.692 | 2.692 | 465,064 | -0.02(-0.61%) |
Mar 12, 2014 | 2.700 | 2.709 | 2.696 | 2.709 | 323,535 | +0.00(+0.15%) |
Mar 11, 2014 | 2.688 | 2.705 | 2.688 | 2.705 | 534,033 | +0.01(+0.31%) |
Mar 10, 2014 | 2.688 | 2.696 | 2.688 | 2.696 | 736,073 | +0.01(+0.31%) |
Mar 07, 2014 | 2.692 | 2.705 | 2.684 | 2.688 | 854,220 | -0.01(-0.46%) |
Mar 06, 2014 | 2.684 | 2.705 | 2.684 | 2.700 | 726,777 | +0.01(+0.46%) |
Mar 05, 2014 | 2.688 | 2.696 | 2.688 | 2.688 | 488,076 | -0.00(-0.15%) |
Mar 04, 2014 | 2.684 | 2.696 | 2.684 | 2.692 | 491,635 | +0.00(+0.15%) |