Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 2.590 | 2.760 | 2.590 | 2.602 | 6,257 | +0.00(+0.08%) |
Jun 27, 2014 | 2.740 | 2.900 | 2.540 | 2.600 | 29,520 | -0.10(-3.70%) |
Jun 26, 2014 | 2.590 | 2.700 | 2.410 | 2.700 | 47,405 | +0.05(+1.89%) |
Jun 25, 2014 | 2.570 | 2.650 | 2.500 | 2.650 | 3,863 | +0.09(+3.51%) |
Jun 24, 2014 | 2.600 | 2.610 | 2.560 | 2.560 | 4,477 | -0.04(-1.54%) |
Jun 23, 2014 | 2.560 | 2.600 | 2.530 | 2.600 | 811 | -0.04(-1.46%) |
Jun 20, 2014 | 2.600 | 2.659 | 2.550 | 2.639 | 4,367 | +0.03(+1.10%) |
Jun 19, 2014 | 2.690 | 2.700 | 2.610 | 2.610 | 3,201 | -0.04(-1.51%) |
Jun 18, 2014 | 2.660 | 2.660 | 2.600 | 2.650 | 1,863 | -0.04(-1.49%) |
Jun 17, 2014 | 2.540 | 2.700 | 2.520 | 2.690 | 13,376 | +0.15(+5.91%) |
Jun 16, 2014 | 2.540 | 2.540 | 2.540 | 2.540 | 166 | -0.01(-0.39%) |
Jun 13, 2014 | 2.539 | 2.550 | 2.539 | 2.550 | 5,495 | +0.05(+2.04%) |
Jun 12, 2014 | 2.460 | 2.499 | 2.400 | 2.499 | 8,900 | +0.10(+4.12%) |
Jun 11, 2014 | 2.526 | 2.526 | 2.350 | 2.400 | 8,382 | -0.03(-1.23%) |
Jun 10, 2014 | 2.410 | 2.430 | 2.410 | 2.430 | 3,713 | -0.01(-0.41%) |
Jun 06, 2014 | 2.500 | 2.598 | 2.410 | 2.440 | 4,277 | -0.11(-4.31%) |
Jun 05, 2014 | 2.620 | 2.620 | 2.515 | 2.550 | 700 | -0.02(-0.78%) |
Jun 04, 2014 | 2.460 | 2.590 | 2.350 | 2.570 | 5,337 | +0.02(+0.78%) |
Jun 03, 2014 | 2.460 | 2.830 | 2.270 | 2.550 | 138,968 | +0.05(+2.00%) |
Jun 02, 2014 | 2.500 | 2.500 | 2.500 | 2.500 | 200 | +0.09(+3.55%) |
May 29, 2014 | 2.414 | 2.414 | 2.414 | 2.414 | 0 | -0.02(-0.65%) |
May 28, 2014 | 2.580 | 2.580 | 2.420 | 2.430 | 5,712 | -0.08(-3.19%) |
May 27, 2014 | 2.520 | 2.520 | 2.510 | 2.510 | 550 | -0.08(-3.09%) |
May 23, 2014 | 2.700 | 2.590 | 2.590 | 2.590 | 1,600 | -0.06(-2.26%) |
May 22, 2014 | 2.650 | 2.690 | 2.520 | 2.650 | 6,950 | +0.05(+1.92%) |
May 21, 2014 | 2.660 | 2.700 | 2.380 | 2.600 | 77,215 | -0.10(-3.70%) |
May 20, 2014 | 2.500 | 2.800 | 2.340 | 2.700 | 83,691 | +0.19(+7.57%) |
May 19, 2014 | 2.620 | 2.620 | 2.510 | 2.510 | 1,501 | +0.00(+0.00%) |
May 16, 2014 | 2.500 | 2.800 | 2.500 | 2.510 | 28,316 | +0.05(+2.03%) |
May 15, 2014 | 2.790 | 2.790 | 2.420 | 2.460 | 69,563 | -0.26(-9.56%) |
May 14, 2014 | 2.740 | 2.740 | 2.720 | 2.720 | 6,398 | -0.07(-2.51%) |
May 13, 2014 | 2.670 | 2.790 | 2.614 | 2.790 | 8,682 | +0.14(+5.28%) |
May 12, 2014 | 2.800 | 2.800 | 2.610 | 2.650 | 4,516 | -0.11(-4.15%) |
May 09, 2014 | 2.765 | 2.765 | 2.765 | 2.765 | 71 | +0.00(+0.00%) |
May 08, 2014 | 2.765 | 2.765 | 2.765 | 2.765 | 200 | +0.00(+0.17%) |
May 07, 2014 | 2.760 | 2.760 | 2.760 | 2.760 | 539 | +0.03(+1.10%) |
May 06, 2014 | 2.780 | 2.780 | 2.730 | 2.730 | 400 | -0.04(-1.44%) |
May 05, 2014 | 2.730 | 2.780 | 2.730 | 2.770 | 700 | +0.01(+0.34%) |
May 02, 2014 | 2.780 | 2.780 | 2.761 | 2.761 | 1,822 | -0.06(-2.10%) |
May 01, 2014 | 2.830 | 2.830 | 2.800 | 2.820 | 5,600 | +0.04(+1.44%) |
Apr 30, 2014 | 2.800 | 2.870 | 2.760 | 2.780 | 18,557 | -0.02(-0.71%) |
Apr 29, 2014 | 2.860 | 2.860 | 2.740 | 2.800 | 4,844 | -0.10(-3.45%) |
Apr 28, 2014 | 2.833 | 2.900 | 2.833 | 2.900 | 2,572 | +0.11(+3.94%) |
Apr 25, 2014 | 2.801 | 2.801 | 2.790 | 2.790 | 1,270 | -0.03(-1.00%) |
Apr 24, 2014 | 2.800 | 2.889 | 2.790 | 2.818 | 2,101 | -0.06(-2.15%) |
Apr 23, 2014 | 2.880 | 2.880 | 2.880 | 2.880 | 100 | +0.04(+1.41%) |
Apr 22, 2014 | 2.740 | 2.970 | 2.740 | 2.840 | 32,725 | +0.09(+3.27%) |
Apr 21, 2014 | 2.770 | 2.800 | 2.750 | 2.750 | 6,087 | -0.02(-0.83%) |
Apr 17, 2014 | 2.800 | 2.773 | 2.773 | 2.773 | 1,200 | -0.03(-0.97%) |
Apr 16, 2014 | 2.890 | 2.890 | 2.800 | 2.800 | 2,866 | -0.00(-0.03%) |
Apr 15, 2014 | 2.810 | 2.850 | 2.801 | 2.801 | 3,703 | -0.02(-0.65%) |
Apr 14, 2014 | 2.900 | 2.900 | 2.810 | 2.819 | 3,930 | -0.09(-2.99%) |
Apr 10, 2014 | 2.906 | 2.906 | 2.906 | 2.906 | 0 | -0.04(-1.49%) |
Apr 09, 2014 | 3.020 | 3.020 | 2.940 | 2.950 | 1,661 | -0.07(-2.32%) |
Apr 08, 2014 | 3.016 | 3.020 | 3.000 | 3.020 | 2,554 | +0.03(+1.00%) |
Apr 07, 2014 | 3.020 | 3.080 | 2.710 | 2.990 | 74,376 | -0.07(-2.29%) |
Apr 04, 2014 | 3.060 | 3.100 | 3.020 | 3.060 | 6,685 | -0.03(-0.97%) |
Apr 03, 2014 | 3.108 | 3.122 | 3.090 | 3.090 | 9,221 | -0.06(-1.90%) |
Apr 02, 2014 | 3.100 | 3.150 | 3.100 | 3.150 | 3,962 | +0.08(+2.61%) |