Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.477 | 2.477 | 2.449 | 2.459 | 3,198 | -0.02(-0.76%) |
May 29, 2014 | 2.599 | 2.599 | 2.452 | 2.477 | 1,518 | -0.04(-1.48%) |
May 28, 2014 | 2.628 | 2.628 | 2.449 | 2.515 | 9,650 | -0.05(-1.79%) |
May 27, 2014 | 2.590 | 2.628 | 2.515 | 2.561 | 42,544 | -0.02(-0.78%) |
May 23, 2014 | 2.487 | 2.581 | 2.581 | 2.581 | 103,895 | +0.05(+1.86%) |
May 22, 2014 | 2.581 | 2.581 | 2.524 | 2.534 | 3,936 | -0.04(-1.41%) |
May 21, 2014 | 2.570 | 2.570 | 2.570 | 2.570 | 205 | +0.06(+2.19%) |
May 20, 2014 | 2.515 | 2.515 | 2.515 | 2.515 | 2,308 | -0.00(-0.04%) |
May 19, 2014 | 2.618 | 2.628 | 2.409 | 2.516 | 8,769 | -0.10(-3.88%) |
May 16, 2014 | 2.525 | 2.618 | 2.525 | 2.617 | 2,344 | +0.09(+3.68%) |
May 15, 2014 | 2.449 | 2.524 | 2.449 | 2.524 | 959 | -0.01(-0.37%) |
May 14, 2014 | 2.581 | 2.581 | 2.524 | 2.534 | 5,207 | -0.05(-1.82%) |
May 13, 2014 | 2.665 | 2.665 | 2.543 | 2.581 | 29,591 | +0.09(+3.77%) |
May 12, 2014 | 2.515 | 2.557 | 2.487 | 2.487 | 27,763 | +0.05(+1.92%) |
May 09, 2014 | 2.393 | 2.515 | 2.384 | 2.440 | 17,475 | +0.00(+0.00%) |
May 08, 2014 | 2.337 | 2.440 | 2.337 | 2.440 | 1,758 | +0.00(+0.00%) |
May 07, 2014 | 2.440 | 2.440 | 2.403 | 2.440 | 7,171 | -0.00(-0.00%) |
May 06, 2014 | 2.440 | 2.440 | 2.431 | 2.440 | 4,228 | +0.04(+1.56%) |
May 05, 2014 | 2.393 | 2.440 | 2.393 | 2.402 | 5,381 | +0.02(+0.79%) |
May 02, 2014 | 2.365 | 2.402 | 2.346 | 2.384 | 147,754 | +0.06(+2.42%) |
May 01, 2014 | 2.252 | 2.384 | 2.252 | 2.327 | 18,008 | +0.02(+0.81%) |
Apr 30, 2014 | 2.346 | 2.384 | 2.309 | 2.309 | 7,938 | -0.10(-4.28%) |
Apr 29, 2014 | 2.412 | 2.412 | 2.412 | 2.412 | 1,065 | +0.03(+1.37%) |
Apr 28, 2014 | 2.440 | 2.534 | 2.379 | 2.379 | 3,218 | +0.00(+0.20%) |
Apr 25, 2014 | 2.403 | 2.439 | 2.374 | 2.374 | 24,686 | -0.10(-4.11%) |
Apr 24, 2014 | 2.459 | 2.515 | 2.459 | 2.476 | 2,547 | +0.00(+0.03%) |
Apr 23, 2014 | 2.459 | 2.524 | 2.431 | 2.475 | 13,988 | +0.03(+1.09%) |
Apr 22, 2014 | 2.365 | 2.448 | 2.365 | 2.448 | 959 | +0.05(+1.91%) |
Apr 21, 2014 | 2.402 | 2.402 | 2.402 | 2.402 | 10,655 | +0.06(+2.40%) |
Apr 17, 2014 | 2.346 | 2.346 | 2.346 | 2.346 | 5,860 | -0.01(-0.39%) |
Apr 16, 2014 | 2.477 | 2.477 | 2.355 | 2.355 | 16,916 | -0.17(-6.69%) |
Apr 15, 2014 | 2.534 | 2.534 | 2.346 | 2.524 | 10,577 | -0.01(-0.37%) |
Apr 14, 2014 | 2.544 | 2.544 | 2.534 | 2.534 | 5,470 | -0.01(-0.38%) |
Apr 11, 2014 | 2.578 | 2.580 | 2.543 | 2.543 | 3,342 | -0.02(-0.73%) |
Apr 10, 2014 | 2.581 | 2.581 | 2.562 | 2.562 | 6,177 | -0.03(-1.08%) |
Apr 09, 2014 | 2.581 | 2.599 | 2.562 | 2.590 | 18,205 | +0.01(+0.36%) |
Apr 08, 2014 | 2.580 | 2.581 | 2.543 | 2.581 | 46,888 | +0.02(+0.73%) |
Apr 07, 2014 | 2.628 | 2.628 | 2.562 | 2.562 | 16,065 | -0.07(-2.50%) |
Apr 04, 2014 | 2.628 | 2.628 | 2.581 | 2.628 | 6,702 | +0.02(+0.72%) |
Apr 03, 2014 | 2.581 | 2.618 | 2.562 | 2.609 | 19,935 | +0.03(+1.09%) |
Apr 02, 2014 | 2.581 | 2.581 | 2.581 | 2.581 | 1,334 | +0.01(+0.37%) |
Apr 01, 2014 | 2.599 | 2.609 | 2.571 | 2.571 | 12,787 | +0.01(+0.37%) |
Mar 31, 2014 | 2.618 | 2.618 | 2.562 | 2.562 | 2,275 | +0.00(+0.00%) |
Mar 28, 2014 | 2.683 | 2.683 | 2.562 | 2.562 | 8,380 | -0.01(-0.36%) |
Mar 27, 2014 | 2.590 | 2.590 | 2.571 | 2.571 | 2,269 | +0.00(+0.00%) |
Mar 26, 2014 | 2.656 | 2.759 | 2.571 | 2.571 | 14,680 | -0.01(-0.36%) |
Mar 25, 2014 | 2.581 | 2.581 | 2.581 | 2.581 | 2,397 | +0.01(+0.44%) |
Mar 24, 2014 | 2.618 | 2.637 | 2.562 | 2.569 | 21,178 | +0.01(+0.29%) |
Mar 21, 2014 | 2.628 | 2.665 | 2.543 | 2.562 | 32,267 | -0.05(-1.80%) |
Mar 20, 2014 | 2.675 | 2.675 | 2.609 | 2.609 | 31,584 | -0.07(-2.46%) |
Mar 19, 2014 | 2.721 | 2.750 | 2.656 | 2.675 | 86,340 | +0.03(+1.06%) |
Mar 18, 2014 | 2.703 | 2.712 | 2.590 | 2.646 | 31,370 | -0.03(-1.05%) |
Mar 17, 2014 | 2.581 | 2.693 | 2.581 | 2.675 | 2,077 | +0.06(+2.15%) |
Mar 14, 2014 | 2.628 | 2.637 | 2.618 | 2.618 | 4,670 | -0.10(-3.79%) |
Mar 13, 2014 | 2.721 | 2.721 | 2.721 | 2.721 | 3,301 | +0.00(+0.00%) |
Mar 12, 2014 | 2.721 | 2.721 | 2.646 | 2.721 | 17,940 | +0.01(+0.35%) |
Mar 11, 2014 | 2.637 | 2.767 | 2.637 | 2.712 | 8,001 | -0.01(-0.34%) |
Mar 10, 2014 | 2.721 | 2.721 | 2.721 | 2.721 | 32,298 | +0.01(+0.35%) |
Mar 07, 2014 | 2.750 | 2.750 | 2.712 | 2.712 | 3,409 | -0.03(-1.03%) |
Mar 06, 2014 | 2.772 | 2.815 | 2.721 | 2.740 | 19,074 | +0.07(+2.46%) |
Mar 05, 2014 | 2.712 | 2.759 | 2.571 | 2.675 | 11,296 | -0.04(-1.38%) |
Mar 04, 2014 | 2.768 | 2.768 | 2.656 | 2.712 | 7,003 | -0.10(-3.47%) |