Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 2.803 | 2.811 | 2.799 | 2.803 | 1,211,812 | +0.01(+0.27%) |
Jun 27, 2014 | 2.765 | 2.807 | 2.765 | 2.796 | 12,002,387 | +0.02(+0.54%) |
Jun 26, 2014 | 2.754 | 2.807 | 2.754 | 2.780 | 1,020,148 | +0.02(+0.69%) |
Jun 25, 2014 | 2.784 | 2.807 | 2.739 | 2.761 | 1,464,559 | -0.03(-1.22%) |
Jun 24, 2014 | 2.803 | 2.837 | 2.792 | 2.796 | 803,748 | -0.02(-0.54%) |
Jun 23, 2014 | 2.822 | 2.849 | 2.803 | 2.811 | 831,056 | -0.01(-0.40%) |
Jun 20, 2014 | 2.864 | 2.864 | 2.822 | 2.822 | 826,821 | -0.02(-0.80%) |
Jun 19, 2014 | 2.875 | 2.875 | 2.845 | 2.845 | 402,271 | -0.02(-0.66%) |
Jun 18, 2014 | 2.883 | 2.894 | 2.841 | 2.864 | 500,132 | -0.00(-0.13%) |
Jun 17, 2014 | 2.841 | 2.905 | 2.841 | 2.867 | 456,013 | +0.02(+0.66%) |
Jun 16, 2014 | 2.837 | 2.871 | 2.837 | 2.849 | 658,852 | +0.00(+0.00%) |
Jun 13, 2014 | 2.860 | 2.863 | 2.845 | 2.849 | 449,914 | -0.02(-0.52%) |
Jun 12, 2014 | 2.875 | 2.875 | 2.818 | 2.864 | 886,008 | -0.01(-0.39%) |
Jun 11, 2014 | 2.856 | 2.875 | 2.856 | 2.875 | 337,409 | +0.00(+0.00%) |
Jun 10, 2014 | 2.879 | 2.890 | 2.867 | 2.875 | 409,656 | -0.03(-0.91%) |
Jun 06, 2014 | 2.912 | 2.912 | 2.886 | 2.901 | 442,000 | +0.01(+0.26%) |
Jun 05, 2014 | 2.890 | 2.912 | 2.867 | 2.894 | 510,482 | +0.02(+0.65%) |
Jun 04, 2014 | 2.886 | 2.894 | 2.860 | 2.875 | 458,720 | -0.02(-0.78%) |
Jun 03, 2014 | 2.897 | 2.935 | 2.879 | 2.897 | 357,609 | +0.00(+0.13%) |
Jun 02, 2014 | 2.912 | 2.924 | 2.890 | 2.894 | 394,097 | -0.01(-0.39%) |
May 30, 2014 | 2.927 | 2.939 | 2.890 | 2.905 | 529,612 | -0.00(-0.13%) |
May 29, 2014 | 2.916 | 2.954 | 2.894 | 2.909 | 475,928 | +0.01(+0.26%) |
May 28, 2014 | 2.879 | 2.909 | 2.879 | 2.901 | 378,022 | +0.01(+0.39%) |
May 27, 2014 | 2.920 | 2.961 | 2.867 | 2.890 | 695,151 | -0.04(-1.28%) |
May 23, 2014 | 2.856 | 2.927 | 2.927 | 2.927 | 557,217 | +0.00(+0.13%) |
May 22, 2014 | 2.890 | 2.946 | 2.875 | 2.924 | 312,829 | +0.04(+1.30%) |
May 21, 2014 | 2.879 | 2.897 | 2.860 | 2.886 | 314,237 | +0.02(+0.66%) |
May 20, 2014 | 2.890 | 2.912 | 2.860 | 2.867 | 504,782 | -0.04(-1.29%) |
May 19, 2014 | 2.879 | 2.924 | 2.864 | 2.905 | 509,154 | +0.03(+1.05%) |
May 16, 2014 | 2.894 | 2.946 | 2.860 | 2.875 | 560,070 | -0.03(-0.91%) |
May 15, 2014 | 2.890 | 2.912 | 2.860 | 2.901 | 641,393 | +0.01(+0.39%) |
May 14, 2014 | 2.927 | 2.994 | 2.890 | 2.890 | 989,117 | -0.04(-1.52%) |
May 13, 2014 | 2.961 | 2.994 | 2.912 | 2.935 | 470,220 | -0.02(-0.63%) |
May 12, 2014 | 2.935 | 2.994 | 2.921 | 2.953 | 673,408 | +0.04(+1.41%) |
May 09, 2014 | 2.905 | 2.920 | 2.890 | 2.912 | 263,442 | +0.01(+0.51%) |
May 08, 2014 | 2.890 | 2.931 | 2.886 | 2.897 | 531,492 | +0.00(+0.13%) |
May 07, 2014 | 2.909 | 2.927 | 2.890 | 2.894 | 377,463 | -0.01(-0.39%) |
May 06, 2014 | 2.935 | 2.976 | 2.905 | 2.905 | 419,206 | -0.04(-1.52%) |
May 05, 2014 | 2.931 | 2.961 | 2.909 | 2.950 | 428,842 | +0.01(+0.38%) |
May 02, 2014 | 2.950 | 2.983 | 2.920 | 2.938 | 384,105 | +0.01(+0.25%) |
May 01, 2014 | 2.946 | 2.975 | 2.909 | 2.931 | 559,910 | +0.00(+0.00%) |
Apr 30, 2014 | 2.890 | 2.938 | 2.886 | 2.931 | 502,449 | +0.03(+1.16%) |
Apr 29, 2014 | 2.905 | 2.927 | 2.890 | 2.897 | 314,191 | -0.01(-0.26%) |
Apr 28, 2014 | 2.924 | 2.949 | 2.894 | 2.905 | 452,202 | -0.02(-0.64%) |
Apr 25, 2014 | 2.942 | 2.968 | 2.916 | 2.924 | 367,554 | -0.03(-0.89%) |
Apr 24, 2014 | 2.979 | 2.983 | 2.938 | 2.950 | 204,807 | -0.01(-0.50%) |
Apr 23, 2014 | 2.965 | 2.998 | 2.931 | 2.965 | 349,989 | -0.00(-0.13%) |
Apr 22, 2014 | 2.927 | 2.994 | 2.909 | 2.968 | 577,183 | +0.04(+1.40%) |
Apr 21, 2014 | 2.931 | 2.961 | 2.920 | 2.927 | 297,620 | -0.01(-0.25%) |
Apr 17, 2014 | 2.935 | 2.935 | 2.935 | 2.935 | 410,032 | +0.00(+0.00%) |
Apr 16, 2014 | 2.909 | 2.946 | 2.897 | 2.935 | 364,151 | +0.03(+1.16%) |
Apr 15, 2014 | 2.912 | 2.942 | 2.864 | 2.901 | 412,030 | +0.00(+0.00%) |
Apr 14, 2014 | 2.897 | 2.920 | 2.875 | 2.901 | 454,743 | +0.04(+1.29%) |
Apr 11, 2014 | 2.846 | 2.886 | 2.842 | 2.864 | 610,206 | -0.02(-0.77%) |
Apr 10, 2014 | 2.994 | 3.012 | 2.862 | 2.886 | 1,351,846 | -0.12(-3.94%) |
Apr 09, 2014 | 3.012 | 3.032 | 2.990 | 3.005 | 484,359 | -0.01(-0.25%) |
Apr 08, 2014 | 3.034 | 3.049 | 3.012 | 3.012 | 567,506 | -0.01(-0.25%) |
Apr 07, 2014 | 3.060 | 3.060 | 3.001 | 3.020 | 683,133 | -0.04(-1.33%) |
Apr 04, 2014 | 3.105 | 3.105 | 3.020 | 3.060 | 773,655 | -0.04(-1.19%) |
Apr 03, 2014 | 3.094 | 3.101 | 3.071 | 3.097 | 426,717 | +0.01(+0.36%) |
Apr 02, 2014 | 3.079 | 3.094 | 3.057 | 3.086 | 469,034 | +0.00(+0.12%) |