Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.102 | 2.102 | 2.075 | 2.075 | 34,885 | -0.02(-1.11%) |
May 29, 2014 | 2.094 | 2.098 | 2.062 | 2.098 | 53,195 | +0.00(+0.00%) |
May 28, 2014 | 2.066 | 2.098 | 2.054 | 2.098 | 41,011 | +0.03(+1.53%) |
May 27, 2014 | 2.054 | 2.066 | 2.035 | 2.066 | 258,262 | +0.02(+0.77%) |
May 23, 2014 | 2.035 | 2.050 | 2.050 | 2.050 | 77,809 | +0.03(+1.37%) |
May 22, 2014 | 2.031 | 2.043 | 2.019 | 2.023 | 102,318 | +0.00(+0.00%) |
May 21, 2014 | 2.019 | 2.039 | 2.011 | 2.023 | 106,055 | -0.01(-0.39%) |
May 20, 2014 | 2.023 | 2.031 | 1.999 | 2.031 | 90,594 | +0.01(+0.59%) |
May 19, 2014 | 1.999 | 2.039 | 1.987 | 2.019 | 139,849 | +0.02(+0.99%) |
May 16, 2014 | 2.015 | 2.019 | 1.991 | 1.999 | 86,178 | -0.01(-0.51%) |
May 15, 2014 | 2.046 | 2.078 | 1.983 | 2.009 | 269,765 | -0.04(-1.82%) |
May 14, 2014 | 2.050 | 2.086 | 2.027 | 2.046 | 144,073 | -0.00(-0.01%) |
May 13, 2014 | 2.039 | 2.070 | 2.035 | 2.047 | 115,430 | +0.02(+0.79%) |
May 12, 2014 | 2.023 | 2.050 | 2.015 | 2.031 | 207,921 | +0.01(+0.59%) |
May 09, 2014 | 2.066 | 2.066 | 2.015 | 2.019 | 133,424 | -0.04(-2.11%) |
May 08, 2014 | 2.062 | 2.078 | 2.046 | 2.062 | 120,652 | -0.01(-0.57%) |
May 07, 2014 | 2.050 | 2.082 | 2.050 | 2.074 | 234,255 | +0.02(+0.96%) |
May 06, 2014 | 2.078 | 2.090 | 2.019 | 2.054 | 348,337 | -0.01(-0.57%) |
May 05, 2014 | 2.082 | 2.110 | 2.046 | 2.066 | 205,587 | -0.02(-0.95%) |
May 02, 2014 | 2.130 | 2.134 | 2.074 | 2.086 | 338,378 | -0.04(-1.86%) |
May 01, 2014 | 2.106 | 2.138 | 2.106 | 2.126 | 102,301 | +0.02(+1.13%) |
Apr 30, 2014 | 2.102 | 2.110 | 2.090 | 2.102 | 148,855 | +0.00(+0.19%) |
Apr 29, 2014 | 2.106 | 2.110 | 2.090 | 2.098 | 132,366 | +0.00(+0.00%) |
Apr 28, 2014 | 2.110 | 2.117 | 2.086 | 2.098 | 296,831 | -0.02(-0.92%) |
Apr 25, 2014 | 2.117 | 2.141 | 2.082 | 2.117 | 118,480 | -0.02(-0.91%) |
Apr 24, 2014 | 2.137 | 2.141 | 2.117 | 2.137 | 200,138 | +0.02(+0.74%) |
Apr 23, 2014 | 2.121 | 2.141 | 2.114 | 2.121 | 86,966 | -0.01(-0.55%) |
Apr 22, 2014 | 2.117 | 2.141 | 2.090 | 2.133 | 185,411 | +0.02(+0.74%) |
Apr 21, 2014 | 2.102 | 2.125 | 2.090 | 2.117 | 123,581 | +0.03(+1.25%) |
Apr 17, 2014 | 2.067 | 2.091 | 2.091 | 2.091 | 107,704 | +0.04(+1.76%) |
Apr 16, 2014 | 2.067 | 2.087 | 2.051 | 2.055 | 212,519 | +0.01(+0.57%) |
Apr 15, 2014 | 2.043 | 2.063 | 2.016 | 2.043 | 123,865 | +0.02(+0.96%) |
Apr 14, 2014 | 2.071 | 2.071 | 2.004 | 2.024 | 418,507 | -0.04(-1.89%) |
Apr 11, 2014 | 2.063 | 2.078 | 2.051 | 2.063 | 143,824 | -0.02(-1.12%) |
Apr 10, 2014 | 2.117 | 2.137 | 2.078 | 2.086 | 201,413 | -0.04(-1.84%) |
Apr 09, 2014 | 2.078 | 2.125 | 2.075 | 2.125 | 397,971 | +0.06(+2.83%) |
Apr 08, 2014 | 2.039 | 2.071 | 2.032 | 2.067 | 166,006 | +0.02(+0.95%) |
Apr 07, 2014 | 2.094 | 2.096 | 2.039 | 2.047 | 124,311 | -0.06(-2.78%) |
Apr 04, 2014 | 2.192 | 2.207 | 2.086 | 2.106 | 338,144 | -0.09(-4.05%) |
Apr 03, 2014 | 2.192 | 2.199 | 2.176 | 2.195 | 97,613 | +0.00(+0.14%) |
Apr 02, 2014 | 2.192 | 2.207 | 2.184 | 2.192 | 89,984 | +0.01(+0.36%) |
Apr 01, 2014 | 2.188 | 2.219 | 2.168 | 2.184 | 190,199 | +0.00(+0.18%) |
Mar 31, 2014 | 2.160 | 2.180 | 2.129 | 2.180 | 111,712 | +0.03(+1.27%) |
Mar 28, 2014 | 2.145 | 2.184 | 2.142 | 2.153 | 99,711 | +0.02(+1.10%) |
Mar 27, 2014 | 2.145 | 2.168 | 2.114 | 2.129 | 139,521 | -0.03(-1.41%) |
Mar 26, 2014 | 2.160 | 2.176 | 2.139 | 2.160 | 240,697 | -0.00(-0.05%) |
Mar 25, 2014 | 2.145 | 2.168 | 2.129 | 2.161 | 141,770 | +0.03(+1.48%) |
Mar 24, 2014 | 2.188 | 2.195 | 2.125 | 2.129 | 182,264 | -0.06(-2.85%) |
Mar 21, 2014 | 2.207 | 2.211 | 2.176 | 2.192 | 226,385 | +0.00(+0.00%) |
Mar 20, 2014 | 2.180 | 2.215 | 2.168 | 2.192 | 143,711 | +0.00(+0.00%) |
Mar 19, 2014 | 2.180 | 2.203 | 2.176 | 2.192 | 123,432 | +0.02(+1.08%) |
Mar 18, 2014 | 2.160 | 2.195 | 2.160 | 2.168 | 163,024 | +0.01(+0.54%) |
Mar 17, 2014 | 2.141 | 2.184 | 2.141 | 2.156 | 247,085 | +0.01(+0.55%) |
Mar 14, 2014 | 2.129 | 2.164 | 2.129 | 2.145 | 151,050 | +0.00(+0.18%) |
Mar 13, 2014 | 2.164 | 2.180 | 2.132 | 2.141 | 179,908 | -0.02(-0.72%) |
Mar 12, 2014 | 2.192 | 2.195 | 2.137 | 2.156 | 215,317 | -0.03(-1.25%) |
Mar 11, 2014 | 2.192 | 2.219 | 2.184 | 2.184 | 126,591 | -0.01(-0.53%) |
Mar 10, 2014 | 2.184 | 2.203 | 2.176 | 2.195 | 131,935 | +0.03(+1.26%) |
Mar 07, 2014 | 2.192 | 2.203 | 2.168 | 2.168 | 115,139 | -0.02(-1.07%) |
Mar 06, 2014 | 2.188 | 2.215 | 2.184 | 2.192 | 131,020 | +0.02(+0.72%) |
Mar 05, 2014 | 2.180 | 2.195 | 2.176 | 2.176 | 125,263 | +0.00(+0.00%) |
Mar 04, 2014 | 2.195 | 2.219 | 2.176 | 2.176 | 180,433 | +0.00(+0.00%) |