Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.000 | 3.047 | 3.000 | 3.044 | 307,964 | +0.06(+2.03%) |
Jun 27, 2014 | 2.975 | 2.990 | 2.975 | 2.983 | 21,816 | +0.00(+0.07%) |
Jun 26, 2014 | 2.995 | 2.995 | 2.962 | 2.981 | 129,670 | -0.03(-0.95%) |
Jun 25, 2014 | 2.980 | 3.012 | 2.975 | 3.010 | 92,757 | +0.03(+1.02%) |
Jun 24, 2014 | 2.972 | 3.055 | 2.960 | 2.979 | 166,036 | -0.01(-0.26%) |
Jun 23, 2014 | 3.006 | 3.022 | 2.980 | 2.987 | 243,706 | -0.01(-0.22%) |
Jun 20, 2014 | 3.011 | 3.011 | 2.980 | 2.993 | 129,298 | +0.02(+0.75%) |
Jun 19, 2014 | 2.980 | 2.980 | 2.950 | 2.971 | 122,342 | -0.01(-0.34%) |
Jun 18, 2014 | 2.995 | 3.010 | 2.920 | 2.982 | 256,613 | -0.03(-1.02%) |
Jun 17, 2014 | 2.980 | 3.024 | 2.972 | 3.012 | 141,678 | +0.04(+1.34%) |
Jun 16, 2014 | 2.966 | 2.988 | 2.944 | 2.972 | 223,792 | +0.02(+0.62%) |
Jun 13, 2014 | 2.903 | 2.959 | 2.903 | 2.954 | 333,705 | +0.15(+5.43%) |
Jun 12, 2014 | 2.834 | 2.834 | 2.790 | 2.802 | 159,306 | -0.01(-0.37%) |
Jun 11, 2014 | 2.824 | 2.835 | 2.807 | 2.812 | 126,611 | +0.01(+0.33%) |
Jun 10, 2014 | 2.770 | 2.804 | 2.753 | 2.803 | 167,568 | +0.06(+2.09%) |
Jun 06, 2014 | 2.734 | 2.762 | 2.733 | 2.746 | 142,733 | +0.03(+1.22%) |
Jun 05, 2014 | 2.696 | 2.713 | 2.674 | 2.713 | 172,691 | +0.03(+1.07%) |
Jun 04, 2014 | 2.673 | 2.695 | 2.658 | 2.684 | 253,474 | +0.03(+1.05%) |
Jun 03, 2014 | 2.615 | 2.656 | 2.615 | 2.656 | 262,640 | +0.06(+2.14%) |
Jun 02, 2014 | 2.589 | 2.606 | 2.567 | 2.600 | 213,221 | +0.03(+1.07%) |
May 30, 2014 | 2.532 | 2.574 | 2.532 | 2.573 | 105,141 | +0.02(+0.75%) |
May 29, 2014 | 2.588 | 2.588 | 2.554 | 2.554 | 45,024 | +0.00(+0.19%) |
May 28, 2014 | 2.528 | 2.549 | 2.528 | 2.549 | 91,480 | +0.03(+1.28%) |
May 27, 2014 | 2.440 | 2.517 | 2.440 | 2.517 | 87,061 | +0.06(+2.43%) |
May 23, 2014 | 2.424 | 2.457 | 2.457 | 2.457 | 60,267 | +0.03(+1.33%) |
May 22, 2014 | 2.434 | 2.434 | 2.425 | 2.425 | 31,966 | +0.04(+1.54%) |
May 21, 2014 | 2.398 | 2.403 | 2.388 | 2.388 | 32,393 | +0.02(+0.97%) |
May 20, 2014 | 2.376 | 2.402 | 2.365 | 2.365 | 26,869 | -0.03(-1.41%) |
May 19, 2014 | 2.334 | 2.399 | 2.334 | 2.399 | 70,186 | +0.07(+2.81%) |
May 16, 2014 | 2.322 | 2.333 | 2.311 | 2.333 | 92,987 | +0.04(+1.55%) |
May 15, 2014 | 2.336 | 2.336 | 2.283 | 2.298 | 151,045 | -0.07(-2.85%) |
May 14, 2014 | 2.402 | 2.402 | 2.364 | 2.365 | 105,467 | -0.03(-1.37%) |
May 13, 2014 | 2.441 | 2.451 | 2.398 | 2.398 | 63,958 | -0.04(-1.68%) |
May 12, 2014 | 2.427 | 2.447 | 2.418 | 2.439 | 136,606 | +0.08(+3.25%) |
May 09, 2014 | 2.377 | 2.377 | 2.342 | 2.362 | 311,532 | -0.03(-1.25%) |
May 08, 2014 | 2.379 | 2.398 | 2.379 | 2.392 | 19,913 | +0.04(+1.85%) |
May 07, 2014 | 2.358 | 2.362 | 2.334 | 2.349 | 82,993 | +0.00(+0.12%) |
May 06, 2014 | 2.364 | 2.390 | 2.346 | 2.346 | 88,392 | -0.02(-0.77%) |
May 05, 2014 | 2.371 | 2.371 | 2.330 | 2.364 | 161,039 | +0.00(+0.10%) |
May 02, 2014 | 2.372 | 2.384 | 2.357 | 2.362 | 51,804 | +0.01(+0.59%) |
May 01, 2014 | 2.385 | 2.399 | 2.348 | 2.348 | 236,926 | -0.02(-1.04%) |
Apr 30, 2014 | 2.369 | 2.373 | 2.361 | 2.373 | 335,362 | +0.01(+0.57%) |
Apr 29, 2014 | 2.342 | 2.368 | 2.329 | 2.359 | 54,742 | +0.03(+1.30%) |
Apr 28, 2014 | 2.348 | 2.389 | 2.264 | 2.329 | 124,251 | -0.01(-0.46%) |
Apr 25, 2014 | 2.448 | 2.448 | 2.339 | 2.340 | 139,795 | -0.15(-6.12%) |
Apr 24, 2014 | 2.516 | 2.525 | 2.468 | 2.492 | 189,817 | +0.02(+0.98%) |
Apr 23, 2014 | 2.469 | 2.480 | 2.461 | 2.468 | 50,072 | -0.01(-0.23%) |
Apr 22, 2014 | 2.451 | 2.474 | 2.369 | 2.473 | 309,297 | +0.05(+1.89%) |
Apr 21, 2014 | 2.431 | 2.431 | 2.379 | 2.428 | 176,734 | +0.03(+1.16%) |
Apr 17, 2014 | 2.330 | 2.400 | 2.400 | 2.400 | 193,357 | +0.08(+3.56%) |
Apr 16, 2014 | 2.341 | 2.341 | 2.284 | 2.317 | 187,858 | -0.03(-1.35%) |
Apr 15, 2014 | 2.314 | 2.354 | 2.302 | 2.349 | 65,942 | +0.09(+3.95%) |
Apr 14, 2014 | 2.281 | 2.328 | 2.260 | 2.260 | 111,645 | -0.01(-0.59%) |
Apr 11, 2014 | 2.290 | 2.312 | 2.266 | 2.273 | 399,120 | -0.07(-2.88%) |
Apr 10, 2014 | 2.472 | 2.477 | 2.328 | 2.341 | 163,399 | -0.12(-4.93%) |
Apr 09, 2014 | 2.469 | 2.484 | 2.436 | 2.462 | 55,521 | +0.03(+1.36%) |
Apr 08, 2014 | 2.401 | 2.439 | 2.389 | 2.429 | 108,456 | +0.06(+2.42%) |
Apr 07, 2014 | 2.370 | 2.433 | 2.326 | 2.372 | 288,329 | -0.04(-1.54%) |
Apr 04, 2014 | 2.559 | 2.559 | 2.393 | 2.409 | 178,868 | -0.10(-3.97%) |
Apr 03, 2014 | 2.493 | 2.541 | 2.493 | 2.508 | 237,704 | +0.02(+0.70%) |
Apr 02, 2014 | 2.493 | 2.498 | 2.460 | 2.491 | 227,208 | -0.00(-0.07%) |