Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.184 | 2.201 | 2.156 | 2.190 | 9,567,667 | -0.07(-3.00%) |
May 29, 2014 | 2.263 | 2.280 | 2.218 | 2.257 | 4,168,056 | +0.00(+0.00%) |
May 28, 2014 | 2.257 | 2.263 | 2.201 | 2.257 | 5,787,859 | -0.01(-0.25%) |
May 27, 2014 | 2.314 | 2.317 | 2.263 | 2.263 | 6,946,050 | +0.04(+1.78%) |
May 23, 2014 | 2.229 | 2.224 | 2.224 | 2.224 | 10,133,957 | +0.00(+0.08%) |
May 22, 2014 | 2.263 | 2.269 | 2.212 | 2.222 | 3,345,226 | -0.02(-0.83%) |
May 21, 2014 | 2.235 | 2.274 | 2.207 | 2.240 | 5,714,244 | +0.00(+0.00%) |
May 20, 2014 | 2.331 | 2.331 | 2.235 | 2.240 | 5,979,794 | -0.11(-4.57%) |
May 19, 2014 | 2.376 | 2.382 | 2.342 | 2.348 | 2,368,438 | -0.06(-2.35%) |
May 16, 2014 | 2.438 | 2.449 | 2.382 | 2.404 | 3,397,882 | -0.02(-0.93%) |
May 15, 2014 | 2.432 | 2.449 | 2.387 | 2.427 | 4,597,453 | +0.01(+0.23%) |
May 14, 2014 | 2.410 | 2.466 | 2.398 | 2.421 | 6,390,116 | +0.02(+0.70%) |
May 13, 2014 | 2.404 | 2.421 | 2.379 | 2.404 | 5,516,519 | +0.01(+0.24%) |
May 12, 2014 | 2.331 | 2.404 | 2.325 | 2.398 | 7,917,919 | +0.07(+2.91%) |
May 09, 2014 | 2.297 | 2.336 | 2.274 | 2.331 | 5,661,640 | +0.04(+1.72%) |
May 08, 2014 | 2.303 | 2.342 | 2.286 | 2.291 | 13,360,198 | -0.02(-0.73%) |
May 07, 2014 | 2.303 | 2.353 | 2.246 | 2.308 | 9,315,057 | -0.03(-1.21%) |
May 06, 2014 | 2.269 | 2.359 | 2.257 | 2.336 | 7,913,275 | +0.07(+3.24%) |
May 05, 2014 | 2.308 | 2.342 | 2.246 | 2.263 | 9,402,692 | -0.02(-0.74%) |
May 02, 2014 | 2.212 | 2.308 | 2.178 | 2.280 | 6,123,867 | +0.08(+3.59%) |
May 01, 2014 | 2.173 | 2.204 | 2.156 | 2.201 | 3,263,504 | +0.02(+0.78%) |
Apr 30, 2014 | 2.201 | 2.235 | 2.173 | 2.184 | 6,185,720 | -0.04(-1.78%) |
Apr 29, 2014 | 2.269 | 2.286 | 2.201 | 2.224 | 6,208,988 | +0.01(+0.51%) |
Apr 28, 2014 | 2.195 | 2.229 | 2.173 | 2.212 | 6,509,172 | -0.03(-1.26%) |
Apr 25, 2014 | 2.240 | 2.263 | 2.209 | 2.240 | 6,857,669 | -0.07(-2.93%) |
Apr 24, 2014 | 2.365 | 2.370 | 2.238 | 2.308 | 6,573,580 | -0.03(-1.21%) |
Apr 23, 2014 | 2.331 | 2.342 | 2.291 | 2.336 | 6,297,583 | -0.01(-0.24%) |
Apr 22, 2014 | 2.376 | 2.410 | 2.314 | 2.342 | 6,881,243 | -0.02(-0.72%) |
Apr 21, 2014 | 2.393 | 2.427 | 2.319 | 2.359 | 4,050,393 | -0.02(-0.95%) |
Apr 17, 2014 | 2.319 | 2.382 | 2.382 | 2.382 | 7,667,891 | +0.06(+2.43%) |
Apr 16, 2014 | 2.359 | 2.382 | 2.314 | 2.325 | 8,746,370 | +0.05(+2.23%) |
Apr 15, 2014 | 2.382 | 2.382 | 2.252 | 2.274 | 11,671,373 | -0.13(-5.40%) |
Apr 14, 2014 | 2.398 | 2.455 | 2.336 | 2.404 | 11,049,709 | +0.06(+2.40%) |
Apr 11, 2014 | 2.331 | 2.376 | 2.319 | 2.348 | 5,987,426 | -0.02(-0.72%) |
Apr 10, 2014 | 2.376 | 2.415 | 2.331 | 2.365 | 7,075,739 | -0.01(-0.24%) |
Apr 09, 2014 | 2.415 | 2.443 | 2.303 | 2.370 | 15,398,672 | -0.12(-4.98%) |
Apr 08, 2014 | 2.573 | 2.607 | 2.483 | 2.494 | 8,127,504 | -0.03(-1.34%) |
Apr 07, 2014 | 2.517 | 2.562 | 2.506 | 2.528 | 5,715,069 | +0.02(+0.90%) |
Apr 04, 2014 | 2.489 | 2.568 | 2.477 | 2.506 | 8,625,030 | +0.06(+2.54%) |
Apr 03, 2014 | 2.455 | 2.466 | 2.404 | 2.444 | 5,377,642 | -0.03(-1.37%) |
Apr 02, 2014 | 2.421 | 2.489 | 2.415 | 2.477 | 5,632,566 | +0.05(+2.09%) |
Apr 01, 2014 | 2.466 | 2.477 | 2.382 | 2.427 | 5,162,913 | -0.03(-1.38%) |
Mar 31, 2014 | 2.483 | 2.511 | 2.449 | 2.461 | 5,295,239 | -0.03(-1.13%) |
Mar 28, 2014 | 2.497 | 2.585 | 2.461 | 2.489 | 8,643,854 | +0.01(+0.23%) |
Mar 27, 2014 | 2.438 | 2.528 | 2.427 | 2.483 | 12,329,903 | +0.11(+4.76%) |
Mar 26, 2014 | 2.466 | 2.486 | 2.359 | 2.370 | 8,074,162 | -0.05(-1.87%) |
Mar 25, 2014 | 2.415 | 2.466 | 2.410 | 2.415 | 8,850,635 | +0.04(+1.66%) |
Mar 24, 2014 | 2.382 | 2.398 | 2.336 | 2.376 | 5,012,295 | +0.03(+1.20%) |
Mar 21, 2014 | 2.342 | 2.404 | 2.322 | 2.348 | 7,787,856 | +0.01(+0.24%) |
Mar 20, 2014 | 2.319 | 2.370 | 2.274 | 2.342 | 6,828,915 | +0.00(+0.00%) |
Mar 19, 2014 | 2.382 | 2.387 | 2.303 | 2.342 | 5,359,846 | -0.02(-0.95%) |
Mar 18, 2014 | 2.297 | 2.387 | 2.280 | 2.365 | 9,587,634 | +0.03(+1.45%) |
Mar 17, 2014 | 2.331 | 2.365 | 2.314 | 2.331 | 9,505,361 | +0.02(+0.73%) |
Mar 14, 2014 | 2.229 | 2.387 | 2.218 | 2.314 | 25,491,364 | +0.26(+12.64%) |
Mar 13, 2014 | 2.133 | 2.144 | 2.054 | 2.054 | 7,869,642 | -0.03(-1.36%) |
Mar 12, 2014 | 2.074 | 2.128 | 2.049 | 2.082 | 7,211,399 | +0.00(+0.00%) |
Mar 11, 2014 | 2.201 | 2.201 | 2.077 | 2.082 | 15,502,326 | -0.04(-1.76%) |
Mar 10, 2014 | 2.180 | 2.180 | 2.081 | 2.120 | 15,610,619 | -0.11(-4.90%) |
Mar 07, 2014 | 2.278 | 2.278 | 2.191 | 2.229 | 9,917,913 | -0.10(-4.45%) |
Mar 06, 2014 | 2.344 | 2.387 | 2.333 | 2.333 | 8,393,575 | +0.00(+0.00%) |
Mar 05, 2014 | 2.327 | 2.360 | 2.264 | 2.333 | 13,114,144 | -0.01(-0.23%) |
Mar 04, 2014 | 2.355 | 2.371 | 2.267 | 2.338 | 11,836,770 | +0.07(+2.88%) |