Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.819 | 2.819 | 2.781 | 2.800 | 340,657 | -0.01(-0.41%) |
May 29, 2014 | 2.750 | 2.811 | 2.742 | 2.811 | 171,897 | +0.05(+1.96%) |
May 28, 2014 | 2.750 | 2.757 | 2.731 | 2.757 | 475,837 | +0.02(+0.56%) |
May 27, 2014 | 2.750 | 2.754 | 2.731 | 2.742 | 257,108 | +0.01(+0.28%) |
May 23, 2014 | 2.746 | 2.734 | 2.734 | 2.734 | 165,141 | +0.02(+0.64%) |
May 22, 2014 | 2.707 | 2.734 | 2.704 | 2.717 | 44,219 | +0.01(+0.21%) |
May 21, 2014 | 2.727 | 2.746 | 2.696 | 2.711 | 148,081 | +0.00(+0.14%) |
May 20, 2014 | 2.744 | 2.744 | 2.704 | 2.707 | 137,981 | -0.02(-0.57%) |
May 19, 2014 | 2.704 | 2.723 | 2.688 | 2.723 | 143,418 | +0.02(+0.86%) |
May 16, 2014 | 2.704 | 2.727 | 2.680 | 2.700 | 269,026 | -0.00(-0.14%) |
May 15, 2014 | 2.723 | 2.746 | 2.704 | 2.704 | 173,587 | -0.03(-1.27%) |
May 14, 2014 | 2.750 | 2.761 | 2.711 | 2.738 | 416,926 | -0.01(-0.28%) |
May 13, 2014 | 2.734 | 2.757 | 2.727 | 2.746 | 320,025 | +0.04(+1.42%) |
May 12, 2014 | 2.670 | 2.715 | 2.670 | 2.707 | 422,110 | +0.04(+1.42%) |
May 09, 2014 | 2.654 | 2.681 | 2.651 | 2.670 | 109,149 | +0.02(+0.57%) |
May 08, 2014 | 2.681 | 2.681 | 2.647 | 2.654 | 211,957 | -0.02(-0.71%) |
May 07, 2014 | 2.658 | 2.677 | 2.651 | 2.673 | 130,546 | +0.00(+0.14%) |
May 06, 2014 | 2.700 | 2.700 | 2.666 | 2.670 | 158,986 | -0.02(-0.56%) |
May 05, 2014 | 2.719 | 2.719 | 2.677 | 2.685 | 227,885 | -0.02(-0.84%) |
May 02, 2014 | 2.666 | 2.719 | 2.658 | 2.707 | 261,836 | +0.06(+2.29%) |
May 01, 2014 | 2.651 | 2.658 | 2.624 | 2.647 | 219,269 | -0.00(-0.14%) |
Apr 30, 2014 | 2.647 | 2.658 | 2.628 | 2.651 | 134,934 | +0.01(+0.43%) |
Apr 29, 2014 | 2.654 | 2.658 | 2.624 | 2.639 | 304,189 | +0.00(+0.00%) |
Apr 28, 2014 | 2.647 | 2.658 | 2.632 | 2.639 | 297,440 | -0.02(-0.57%) |
Apr 25, 2014 | 2.647 | 2.654 | 2.639 | 2.654 | 277,413 | -0.00(-0.14%) |
Apr 24, 2014 | 2.658 | 2.658 | 2.636 | 2.658 | 152,401 | +0.00(+0.00%) |
Apr 23, 2014 | 2.658 | 2.658 | 2.647 | 2.658 | 189,507 | +0.01(+0.29%) |
Apr 22, 2014 | 2.647 | 2.658 | 2.594 | 2.651 | 380,694 | +0.02(+0.72%) |
Apr 21, 2014 | 2.647 | 2.673 | 2.617 | 2.632 | 210,912 | -0.02(-0.71%) |
Apr 17, 2014 | 2.639 | 2.651 | 2.651 | 2.651 | 213,152 | +0.02(+0.57%) |
Apr 16, 2014 | 2.594 | 2.636 | 2.583 | 2.636 | 138,861 | +0.05(+1.75%) |
Apr 15, 2014 | 2.590 | 2.624 | 2.560 | 2.590 | 210,317 | +0.01(+0.29%) |
Apr 14, 2014 | 2.620 | 2.628 | 2.558 | 2.583 | 309,182 | -0.05(-1.87%) |
Apr 11, 2014 | 2.643 | 2.658 | 2.613 | 2.632 | 271,859 | +0.00(+0.14%) |
Apr 10, 2014 | 2.700 | 2.723 | 2.624 | 2.628 | 273,139 | -0.05(-1.97%) |
Apr 09, 2014 | 2.696 | 2.696 | 2.647 | 2.681 | 273,797 | +0.02(+0.71%) |
Apr 08, 2014 | 2.745 | 2.753 | 2.658 | 2.662 | 316,872 | -0.07(-2.63%) |
Apr 07, 2014 | 2.711 | 2.768 | 2.711 | 2.734 | 478,175 | +0.02(+0.70%) |
Apr 04, 2014 | 2.715 | 2.783 | 2.692 | 2.715 | 1,102,813 | +0.02(+0.84%) |
Apr 03, 2014 | 2.628 | 2.704 | 2.620 | 2.692 | 311,358 | +0.06(+2.15%) |
Apr 02, 2014 | 2.658 | 2.662 | 2.605 | 2.636 | 422,510 | -0.02(-0.71%) |
Apr 01, 2014 | 2.602 | 2.654 | 2.602 | 2.654 | 354,245 | +0.04(+1.44%) |
Mar 31, 2014 | 2.590 | 2.624 | 2.568 | 2.617 | 307,450 | +0.03(+1.32%) |
Mar 28, 2014 | 2.568 | 2.605 | 2.564 | 2.583 | 335,183 | +0.02(+0.59%) |
Mar 27, 2014 | 2.537 | 2.568 | 2.518 | 2.568 | 252,189 | +0.05(+1.80%) |
Mar 26, 2014 | 2.533 | 2.560 | 2.522 | 2.522 | 278,298 | -0.00(-0.15%) |
Mar 25, 2014 | 2.545 | 2.579 | 2.522 | 2.526 | 595,761 | -0.03(-1.04%) |
Mar 24, 2014 | 2.609 | 2.609 | 2.549 | 2.552 | 225,362 | -0.08(-2.88%) |
Mar 21, 2014 | 2.537 | 2.628 | 2.537 | 2.628 | 507,020 | +0.08(+3.27%) |
Mar 20, 2014 | 2.533 | 2.549 | 2.522 | 2.545 | 210,013 | +0.01(+0.30%) |
Mar 19, 2014 | 2.556 | 2.583 | 2.533 | 2.537 | 388,855 | -0.01(-0.45%) |
Mar 18, 2014 | 2.545 | 2.564 | 2.534 | 2.549 | 254,087 | -0.01(-0.30%) |
Mar 17, 2014 | 2.549 | 2.564 | 2.533 | 2.556 | 395,694 | +0.01(+0.30%) |
Mar 14, 2014 | 2.537 | 2.549 | 2.516 | 2.549 | 106,848 | +0.02(+0.75%) |
Mar 13, 2014 | 2.545 | 2.552 | 2.518 | 2.530 | 176,512 | -0.02(-0.59%) |
Mar 12, 2014 | 2.549 | 2.549 | 2.522 | 2.545 | 228,173 | +0.00(+0.15%) |
Mar 11, 2014 | 2.556 | 2.571 | 2.515 | 2.541 | 252,199 | -0.03(-1.18%) |
Mar 10, 2014 | 2.602 | 2.613 | 2.545 | 2.571 | 171,222 | -0.02(-0.73%) |
Mar 07, 2014 | 2.552 | 2.639 | 2.526 | 2.590 | 383,775 | +0.03(+1.18%) |
Mar 06, 2014 | 2.579 | 2.586 | 2.530 | 2.560 | 345,502 | -0.03(-1.02%) |
Mar 05, 2014 | 2.598 | 2.602 | 2.545 | 2.586 | 2,991,160 | -0.01(-0.29%) |
Mar 04, 2014 | 2.598 | 2.609 | 2.575 | 2.594 | 167,303 | -0.01(-0.29%) |