Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.988 | 3.017 | 2.988 | 3.017 | 11,703 | +0.01(+0.48%) |
May 29, 2014 | 2.976 | 3.010 | 2.969 | 3.002 | 14,841 | +0.02(+0.65%) |
May 28, 2014 | 2.986 | 3.017 | 2.962 | 2.983 | 20,958 | +0.00(+0.08%) |
May 27, 2014 | 2.977 | 3.035 | 2.977 | 2.980 | 1,854 | -0.04(-1.43%) |
May 23, 2014 | 3.024 | 3.024 | 3.024 | 3.024 | 274 | +0.08(+2.66%) |
May 22, 2014 | 2.948 | 2.948 | 2.945 | 2.945 | 2,060 | +0.01(+0.17%) |
May 21, 2014 | 2.929 | 2.940 | 2.929 | 2.940 | 659 | +0.03(+1.00%) |
May 20, 2014 | 2.944 | 2.944 | 2.911 | 2.911 | 5,677 | -0.00(-0.00%) |
May 16, 2014 | 2.911 | 2.911 | 2.911 | 2.911 | 247 | -0.00(-0.12%) |
May 15, 2014 | 2.929 | 2.942 | 2.911 | 2.915 | 10,161 | -0.03(-0.99%) |
May 14, 2014 | 2.962 | 2.962 | 2.944 | 2.944 | 11,552 | -0.02(-0.74%) |
May 13, 2014 | 2.966 | 3.020 | 2.966 | 2.966 | 22,530 | -0.00(-0.12%) |
May 12, 2014 | 2.959 | 2.969 | 2.955 | 2.969 | 15,416 | +0.03(+0.99%) |
May 09, 2014 | 2.962 | 2.962 | 2.940 | 2.940 | 4,710 | +0.02(+0.62%) |
May 08, 2014 | 2.947 | 2.947 | 2.922 | 2.922 | 6,284 | -0.02(-0.74%) |
May 07, 2014 | 2.929 | 2.944 | 2.929 | 2.944 | 1,280 | -0.02(-0.60%) |
May 06, 2014 | 2.962 | 2.962 | 2.962 | 2.962 | 274 | +0.03(+0.98%) |
May 05, 2014 | 2.933 | 2.933 | 2.933 | 2.933 | 1,687 | -0.01(-0.49%) |
May 02, 2014 | 2.948 | 2.948 | 2.948 | 2.948 | 3,077 | -0.01(-0.25%) |
May 01, 2014 | 2.929 | 2.962 | 2.929 | 2.955 | 4,671 | +0.04(+1.25%) |
Apr 30, 2014 | 2.923 | 2.923 | 2.919 | 2.919 | 3,800 | -0.03(-0.99%) |
Apr 29, 2014 | 2.969 | 2.969 | 2.915 | 2.948 | 10,406 | +0.01(+0.37%) |
Apr 28, 2014 | 2.959 | 2.959 | 2.926 | 2.937 | 1,890 | +0.01(+0.37%) |
Apr 25, 2014 | 2.900 | 2.933 | 2.893 | 2.926 | 9,125 | -0.01(-0.25%) |
Apr 24, 2014 | 2.962 | 2.962 | 2.929 | 2.933 | 25,308 | -0.02(-0.74%) |
Apr 23, 2014 | 2.933 | 2.965 | 2.933 | 2.955 | 5,990 | +0.01(+0.23%) |
Apr 22, 2014 | 2.929 | 2.951 | 2.929 | 2.948 | 36,292 | +0.01(+0.51%) |
Apr 21, 2014 | 2.933 | 2.933 | 2.929 | 2.933 | 2,693 | +0.01(+0.25%) |
Apr 17, 2014 | 2.926 | 2.926 | 2.926 | 2.926 | 11,266 | +0.00(+0.12%) |
Apr 16, 2014 | 2.908 | 2.922 | 2.908 | 2.922 | 11,019 | +0.02(+0.64%) |
Apr 15, 2014 | 2.911 | 2.911 | 2.893 | 2.904 | 14,720 | +0.00(+0.09%) |
Apr 14, 2014 | 2.900 | 2.911 | 2.900 | 2.901 | 31,384 | -0.01(-0.22%) |
Apr 11, 2014 | 2.911 | 2.911 | 2.900 | 2.908 | 22,824 | -0.00(-0.13%) |
Apr 10, 2014 | 2.949 | 2.949 | 2.911 | 2.911 | 20,175 | -0.06(-2.06%) |
Apr 09, 2014 | 2.922 | 2.977 | 2.922 | 2.973 | 13,033 | +0.04(+1.35%) |
Apr 08, 2014 | 2.948 | 2.948 | 2.933 | 2.933 | 4,501 | -0.01(-0.50%) |
Apr 07, 2014 | 2.991 | 2.991 | 2.933 | 2.948 | 47,083 | -0.05(-1.70%) |
Apr 04, 2014 | 2.999 | 3.046 | 2.999 | 2.999 | 20,818 | +0.00(+0.02%) |
Apr 03, 2014 | 2.984 | 2.998 | 2.984 | 2.998 | 14,031 | +0.01(+0.34%) |
Apr 02, 2014 | 2.984 | 3.002 | 2.984 | 2.988 | 12,341 | +0.01(+0.44%) |
Apr 01, 2014 | 2.977 | 2.991 | 2.959 | 2.975 | 37,949 | +0.00(+0.05%) |
Mar 31, 2014 | 2.977 | 2.977 | 2.973 | 2.973 | 24,407 | +0.00(+0.12%) |
Mar 28, 2014 | 2.944 | 2.980 | 2.942 | 2.969 | 52,741 | +0.03(+0.98%) |
Mar 27, 2014 | 2.940 | 2.991 | 2.923 | 2.941 | 254,013 | -0.03(-0.97%) |
Mar 26, 2014 | 2.929 | 3.075 | 2.904 | 2.969 | 682,459 | +0.04(+1.37%) |
Mar 25, 2014 | 2.915 | 2.929 | 2.915 | 2.929 | 2,747 | +0.00(+0.00%) |
Mar 24, 2014 | 2.929 | 2.929 | 2.924 | 2.929 | 11,456 | -0.02(-0.62%) |
Mar 21, 2014 | 2.937 | 2.955 | 2.917 | 2.948 | 17,037 | +0.02(+0.63%) |
Mar 20, 2014 | 2.911 | 2.929 | 2.911 | 2.929 | 2,492 | -0.00(-0.01%) |
Mar 19, 2014 | 2.911 | 2.929 | 2.911 | 2.929 | 20,183 | +0.02(+0.75%) |
Mar 18, 2014 | 2.893 | 2.908 | 2.893 | 2.908 | 8,950 | +0.03(+0.89%) |
Mar 17, 2014 | 2.875 | 2.886 | 2.875 | 2.882 | 18,433 | +0.02(+0.64%) |
Mar 14, 2014 | 2.893 | 2.893 | 2.853 | 2.864 | 10,686 | +0.01(+0.37%) |
Mar 13, 2014 | 2.853 | 2.871 | 2.853 | 2.853 | 26,388 | -0.01(-0.49%) |
Mar 12, 2014 | 2.838 | 2.873 | 2.838 | 2.868 | 67,437 | -0.01(-0.25%) |
Mar 11, 2014 | 2.881 | 2.897 | 2.875 | 2.875 | 9,914 | -0.01(-0.50%) |
Mar 10, 2014 | 2.908 | 2.908 | 2.860 | 2.889 | 38,133 | -0.01(-0.38%) |
Mar 07, 2014 | 2.911 | 2.911 | 2.896 | 2.900 | 16,872 | -0.00(-0.00%) |
Mar 06, 2014 | 2.922 | 2.926 | 2.900 | 2.900 | 26,086 | -0.01(-0.38%) |
Mar 05, 2014 | 2.911 | 2.919 | 2.911 | 2.911 | 6,630 | -0.00(-0.12%) |
Mar 04, 2014 | 2.849 | 2.929 | 2.849 | 2.915 | 48,746 | +0.05(+1.78%) |