Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 2.683 | 2.757 | 2.683 | 2.683 | 20,743 | +0.00(+0.18%) |
Jun 27, 2014 | 2.495 | 2.678 | 2.493 | 2.678 | 54,042 | +0.21(+8.40%) |
Jun 26, 2014 | 2.530 | 2.544 | 2.465 | 2.470 | 216,430 | -0.09(-3.47%) |
Jun 25, 2014 | 2.520 | 2.604 | 2.510 | 2.559 | 168,519 | +0.05(+1.97%) |
Jun 24, 2014 | 2.530 | 2.559 | 2.470 | 2.510 | 174,766 | +0.00(+0.00%) |
Jun 23, 2014 | 2.544 | 2.549 | 2.495 | 2.510 | 81,787 | -0.00(-0.20%) |
Jun 20, 2014 | 2.693 | 2.712 | 2.431 | 2.515 | 233,152 | -0.15(-5.74%) |
Jun 19, 2014 | 2.752 | 2.816 | 2.653 | 2.668 | 99,868 | -0.10(-3.74%) |
Jun 18, 2014 | 2.693 | 2.772 | 2.693 | 2.772 | 54,720 | +0.13(+4.86%) |
Jun 17, 2014 | 2.722 | 2.787 | 2.609 | 2.643 | 73,659 | -0.10(-3.60%) |
Jun 16, 2014 | 2.777 | 2.782 | 2.695 | 2.742 | 38,162 | -0.03(-1.07%) |
Jun 13, 2014 | 2.816 | 2.836 | 2.762 | 2.772 | 40,479 | -0.02(-0.71%) |
Jun 12, 2014 | 2.851 | 2.885 | 2.767 | 2.792 | 23,668 | -0.08(-2.75%) |
Jun 11, 2014 | 2.964 | 2.964 | 2.831 | 2.871 | 42,344 | -0.09(-3.00%) |
Jun 10, 2014 | 2.900 | 2.959 | 2.907 | 2.959 | 60,695 | +0.02(+0.67%) |
Jun 06, 2014 | 2.967 | 2.967 | 2.885 | 2.940 | 9,089 | -0.00(-0.17%) |
Jun 05, 2014 | 2.984 | 2.984 | 2.871 | 2.945 | 78,935 | -0.04(-1.32%) |
Jun 04, 2014 | 3.039 | 3.039 | 2.940 | 2.984 | 37,792 | -0.05(-1.79%) |
Jun 03, 2014 | 3.098 | 3.098 | 3.039 | 3.039 | 5,207 | -0.03(-0.97%) |
Jun 02, 2014 | 3.068 | 3.088 | 2.989 | 3.068 | 24,763 | +0.01(+0.49%) |
May 30, 2014 | 3.063 | 3.088 | 3.039 | 3.053 | 17,023 | +0.00(+0.16%) |
May 29, 2014 | 3.039 | 3.087 | 3.039 | 3.048 | 20,873 | -0.01(-0.48%) |
May 28, 2014 | 3.088 | 3.088 | 3.034 | 3.063 | 12,081 | -0.01(-0.32%) |
May 27, 2014 | 3.048 | 3.083 | 3.029 | 3.073 | 23,620 | +0.03(+1.14%) |
May 23, 2014 | 3.009 | 3.039 | 3.039 | 3.039 | 18,215 | +0.04(+1.48%) |
May 22, 2014 | 3.048 | 3.048 | 2.994 | 2.994 | 1,596 | -0.02(-0.82%) |
May 21, 2014 | 2.940 | 3.019 | 2.940 | 3.019 | 37,464 | +0.09(+3.21%) |
May 20, 2014 | 3.019 | 3.029 | 2.878 | 2.925 | 38,686 | -0.08(-2.79%) |
May 19, 2014 | 2.876 | 3.048 | 2.876 | 3.009 | 48,656 | +0.15(+5.36%) |
May 16, 2014 | 2.915 | 2.964 | 2.851 | 2.856 | 73,412 | -0.06(-2.20%) |
May 15, 2014 | 2.905 | 2.945 | 2.905 | 2.920 | 3,392 | -0.07(-2.48%) |
May 14, 2014 | 3.043 | 3.048 | 2.955 | 2.994 | 44,030 | -0.04(-1.46%) |
May 13, 2014 | 2.940 | 3.048 | 2.917 | 3.039 | 51,668 | +0.14(+4.95%) |
May 12, 2014 | 2.910 | 2.955 | 2.866 | 2.895 | 27,358 | +0.03(+1.03%) |
May 09, 2014 | 3.014 | 3.014 | 2.866 | 2.866 | 15,392 | -0.07(-2.52%) |
May 08, 2014 | 2.747 | 3.083 | 2.732 | 2.940 | 106,035 | +0.19(+7.01%) |
May 07, 2014 | 2.724 | 2.876 | 2.722 | 2.747 | 21,523 | +0.00(+0.00%) |
May 06, 2014 | 2.722 | 2.918 | 2.722 | 2.747 | 34,231 | +0.03(+1.27%) |
May 05, 2014 | 2.910 | 2.910 | 2.658 | 2.712 | 114,827 | -0.18(-6.31%) |
May 02, 2014 | 2.856 | 2.935 | 2.683 | 2.895 | 59,533 | +0.04(+1.38%) |
May 01, 2014 | 2.953 | 2.953 | 2.856 | 2.856 | 15,811 | -0.03(-1.03%) |
Apr 30, 2014 | 2.876 | 2.890 | 2.841 | 2.885 | 42,926 | -0.03(-1.18%) |
Apr 29, 2014 | 2.930 | 2.956 | 2.846 | 2.920 | 19,254 | -0.02(-0.67%) |
Apr 28, 2014 | 2.945 | 2.974 | 2.890 | 2.940 | 111,232 | -0.01(-0.33%) |
Apr 25, 2014 | 2.964 | 2.974 | 2.898 | 2.950 | 82,425 | -0.01(-0.50%) |
Apr 24, 2014 | 2.964 | 2.984 | 2.937 | 2.964 | 61,572 | +0.00(+0.17%) |
Apr 23, 2014 | 2.964 | 2.984 | 2.895 | 2.959 | 45,155 | -0.02(-0.66%) |
Apr 22, 2014 | 2.900 | 2.999 | 2.896 | 2.979 | 200,460 | +0.06(+2.20%) |
Apr 21, 2014 | 2.895 | 2.930 | 2.877 | 2.915 | 63,239 | -0.01(-0.34%) |
Apr 17, 2014 | 2.920 | 2.925 | 2.925 | 2.925 | 48,778 | -0.01(-0.50%) |
Apr 16, 2014 | 2.955 | 2.955 | 2.846 | 2.940 | 38,470 | +0.02(+0.68%) |
Apr 15, 2014 | 3.063 | 3.063 | 2.841 | 2.920 | 234,919 | -0.16(-5.14%) |
Apr 14, 2014 | 3.024 | 3.103 | 3.024 | 3.078 | 51,587 | +0.01(+0.32%) |
Apr 11, 2014 | 3.024 | 3.113 | 3.024 | 3.068 | 37,437 | +0.04(+1.31%) |
Apr 10, 2014 | 3.202 | 3.202 | 3.024 | 3.029 | 111,793 | -0.19(-5.98%) |
Apr 09, 2014 | 3.142 | 3.226 | 3.103 | 3.221 | 63,055 | +0.08(+2.52%) |
Apr 08, 2014 | 3.103 | 3.157 | 3.103 | 3.142 | 47,183 | +0.03(+1.11%) |
Apr 07, 2014 | 3.226 | 3.226 | 3.103 | 3.108 | 100,295 | -0.14(-4.41%) |
Apr 04, 2014 | 3.310 | 3.315 | 3.221 | 3.251 | 31,404 | -0.06(-1.79%) |
Apr 03, 2014 | 3.320 | 3.323 | 3.293 | 3.310 | 15,392 | -0.02(-0.59%) |
Apr 02, 2014 | 3.310 | 3.379 | 3.291 | 3.330 | 20,456 | +0.04(+1.20%) |