Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.860 | 2.894 | 2.843 | 2.886 | 763,451 | +0.03(+0.89%) |
May 29, 2014 | 2.784 | 2.860 | 2.784 | 2.860 | 1,052,899 | +0.08(+2.74%) |
May 28, 2014 | 2.784 | 2.809 | 2.758 | 2.784 | 852,660 | +0.02(+0.73%) |
May 27, 2014 | 2.739 | 2.764 | 2.672 | 2.764 | 1,352,275 | +0.04(+1.53%) |
May 23, 2014 | 2.705 | 2.722 | 2.722 | 2.722 | 759,694 | +0.02(+0.93%) |
May 22, 2014 | 2.705 | 2.722 | 2.672 | 2.697 | 453,398 | +0.00(+0.00%) |
May 21, 2014 | 2.672 | 2.697 | 2.664 | 2.697 | 831,406 | +0.02(+0.62%) |
May 20, 2014 | 2.664 | 2.697 | 2.622 | 2.680 | 1,213,038 | -0.02(-0.62%) |
May 19, 2014 | 2.639 | 2.714 | 2.589 | 2.697 | 999,890 | +0.05(+1.89%) |
May 16, 2014 | 2.714 | 2.729 | 2.631 | 2.647 | 1,140,140 | -0.06(-2.15%) |
May 15, 2014 | 2.772 | 2.772 | 2.680 | 2.705 | 1,189,232 | -0.05(-1.81%) |
May 14, 2014 | 2.672 | 2.830 | 2.664 | 2.755 | 2,116,302 | +0.06(+2.16%) |
May 13, 2014 | 2.655 | 2.714 | 2.639 | 2.697 | 1,893,272 | +0.02(+0.93%) |
May 12, 2014 | 2.664 | 2.697 | 2.639 | 2.672 | 1,784,357 | -0.02(-0.62%) |
May 09, 2014 | 2.722 | 2.730 | 2.655 | 2.689 | 1,167,207 | -0.02(-0.62%) |
May 08, 2014 | 2.730 | 2.747 | 2.701 | 2.705 | 1,256,303 | -0.01(-0.31%) |
May 07, 2014 | 2.697 | 2.747 | 2.689 | 2.714 | 1,221,017 | +0.01(+0.31%) |
May 06, 2014 | 2.739 | 2.747 | 2.697 | 2.705 | 1,282,136 | -0.04(-1.52%) |
May 05, 2014 | 2.747 | 2.755 | 2.631 | 2.747 | 1,874,771 | -0.02(-0.90%) |
May 02, 2014 | 2.531 | 2.905 | 2.531 | 2.772 | 7,054,950 | +0.24(+9.54%) |
May 01, 2014 | 2.497 | 2.547 | 2.481 | 2.531 | 1,241,680 | +0.06(+2.36%) |
Apr 30, 2014 | 2.647 | 2.664 | 2.456 | 2.472 | 2,391,558 | -0.18(-6.90%) |
Apr 29, 2014 | 2.680 | 2.697 | 2.655 | 2.655 | 609,183 | -0.02(-0.93%) |
Apr 28, 2014 | 2.689 | 2.705 | 2.630 | 2.680 | 1,223,468 | +0.02(+0.74%) |
Apr 25, 2014 | 2.645 | 2.677 | 2.596 | 2.661 | 1,612,557 | +0.02(+0.62%) |
Apr 24, 2014 | 2.653 | 2.685 | 2.612 | 2.645 | 1,563,631 | +0.02(+0.62%) |
Apr 23, 2014 | 2.661 | 2.669 | 2.620 | 2.628 | 1,293,106 | -0.03(-1.23%) |
Apr 22, 2014 | 2.604 | 2.669 | 2.596 | 2.661 | 1,973,007 | +0.07(+2.52%) |
Apr 21, 2014 | 2.547 | 2.604 | 2.514 | 2.596 | 1,498,175 | +0.07(+2.91%) |
Apr 17, 2014 | 2.530 | 2.522 | 2.522 | 2.522 | 806,770 | +0.01(+0.32%) |
Apr 16, 2014 | 2.522 | 2.563 | 2.457 | 2.514 | 1,839,645 | +0.03(+1.32%) |
Apr 15, 2014 | 2.440 | 2.489 | 2.408 | 2.481 | 1,358,394 | +0.04(+1.67%) |
Apr 14, 2014 | 2.408 | 2.498 | 2.400 | 2.440 | 1,080,431 | +0.06(+2.40%) |
Apr 11, 2014 | 2.400 | 2.432 | 2.375 | 2.383 | 917,722 | -0.03(-1.35%) |
Apr 10, 2014 | 2.514 | 2.522 | 2.400 | 2.416 | 1,642,594 | -0.11(-4.52%) |
Apr 09, 2014 | 2.457 | 2.547 | 2.457 | 2.530 | 1,672,823 | +0.08(+3.33%) |
Apr 08, 2014 | 2.367 | 2.457 | 2.367 | 2.449 | 1,259,496 | +0.08(+3.45%) |
Apr 07, 2014 | 2.375 | 2.432 | 2.359 | 2.367 | 618,924 | -0.01(-0.34%) |
Apr 04, 2014 | 2.400 | 2.473 | 2.359 | 2.375 | 1,733,500 | +0.02(+0.69%) |
Apr 03, 2014 | 2.343 | 2.400 | 2.334 | 2.359 | 1,156,432 | +0.02(+0.70%) |
Apr 02, 2014 | 2.326 | 2.351 | 2.302 | 2.343 | 677,628 | +0.02(+0.70%) |
Apr 01, 2014 | 2.367 | 2.375 | 2.302 | 2.326 | 1,125,416 | -0.04(-1.72%) |
Mar 31, 2014 | 2.334 | 2.375 | 2.318 | 2.367 | 1,060,746 | +0.03(+1.40%) |
Mar 28, 2014 | 2.326 | 2.383 | 2.302 | 2.334 | 998,179 | +0.01(+0.35%) |
Mar 27, 2014 | 2.334 | 2.359 | 2.253 | 2.326 | 966,455 | +0.05(+2.26%) |
Mar 26, 2014 | 2.387 | 2.402 | 2.275 | 2.275 | 1,798,254 | -0.10(-4.04%) |
Mar 25, 2014 | 2.155 | 2.394 | 2.131 | 2.371 | 3,168,899 | +0.21(+9.59%) |
Mar 24, 2014 | 2.123 | 2.171 | 2.107 | 2.163 | 1,305,043 | +0.06(+2.65%) |
Mar 21, 2014 | 2.155 | 2.203 | 2.075 | 2.107 | 3,684,782 | -0.04(-1.86%) |
Mar 20, 2014 | 2.195 | 2.203 | 2.131 | 2.147 | 1,214,385 | -0.06(-2.89%) |
Mar 19, 2014 | 2.263 | 2.283 | 2.179 | 2.211 | 1,546,201 | -0.07(-3.15%) |
Mar 18, 2014 | 2.363 | 2.379 | 2.258 | 2.283 | 1,474,216 | -0.03(-1.38%) |
Mar 17, 2014 | 2.251 | 2.355 | 2.243 | 2.315 | 1,494,188 | +0.08(+3.57%) |
Mar 14, 2014 | 2.195 | 2.260 | 2.195 | 2.235 | 1,217,150 | +0.05(+2.19%) |
Mar 13, 2014 | 2.195 | 2.219 | 2.155 | 2.187 | 876,782 | -0.02(-0.72%) |
Mar 12, 2014 | 2.243 | 2.251 | 2.173 | 2.203 | 1,064,432 | -0.04(-1.78%) |
Mar 11, 2014 | 2.259 | 2.267 | 2.219 | 2.243 | 1,276,854 | +0.00(+0.00%) |
Mar 10, 2014 | 2.291 | 2.291 | 2.203 | 2.243 | 1,770,848 | -0.04(-1.75%) |
Mar 07, 2014 | 2.243 | 2.299 | 2.235 | 2.283 | 1,473,906 | +0.03(+1.42%) |
Mar 06, 2014 | 2.179 | 2.263 | 2.163 | 2.251 | 2,227,952 | +0.10(+4.83%) |
Mar 05, 2014 | 2.171 | 2.267 | 2.115 | 2.147 | 2,446,501 | -0.01(-0.37%) |
Mar 04, 2014 | 2.115 | 2.187 | 2.107 | 2.155 | 2,543,623 | +0.08(+3.85%) |