Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.440 | 2.530 | 2.417 | 2.440 | 197,572 | -0.02(-0.81%) |
May 29, 2014 | 2.450 | 2.490 | 2.430 | 2.460 | 247,625 | +0.02(+0.82%) |
May 28, 2014 | 2.380 | 2.490 | 2.370 | 2.440 | 354,867 | +0.05(+2.09%) |
May 27, 2014 | 2.400 | 2.450 | 2.380 | 2.390 | 176,324 | -0.03(-1.24%) |
May 23, 2014 | 2.430 | 2.420 | 2.420 | 2.420 | 150,600 | -0.04(-1.63%) |
May 22, 2014 | 2.340 | 2.520 | 2.300 | 2.460 | 336,502 | +0.11(+4.90%) |
May 21, 2014 | 2.370 | 2.390 | 2.320 | 2.345 | 165,938 | -0.01(-0.64%) |
May 20, 2014 | 2.300 | 2.370 | 2.290 | 2.360 | 109,950 | +0.03(+1.29%) |
May 19, 2014 | 2.400 | 2.400 | 2.290 | 2.330 | 154,045 | -0.04(-1.69%) |
May 16, 2014 | 2.250 | 2.415 | 2.240 | 2.370 | 197,719 | +0.10(+4.41%) |
May 15, 2014 | 2.300 | 2.300 | 2.240 | 2.270 | 120,594 | -0.02(-0.87%) |
May 14, 2014 | 2.300 | 2.370 | 2.280 | 2.290 | 86,957 | -0.04(-1.72%) |
May 13, 2014 | 2.340 | 2.350 | 2.260 | 2.330 | 231,393 | -0.02(-0.85%) |
May 12, 2014 | 2.310 | 2.420 | 2.310 | 2.350 | 135,835 | +0.04(+1.73%) |
May 09, 2014 | 2.340 | 2.380 | 2.300 | 2.310 | 84,094 | -0.01(-0.43%) |
May 08, 2014 | 2.350 | 2.420 | 2.300 | 2.320 | 183,336 | +0.01(+0.43%) |
May 07, 2014 | 2.420 | 2.440 | 2.300 | 2.310 | 386,838 | -0.13(-5.33%) |
May 06, 2014 | 2.530 | 2.590 | 2.401 | 2.440 | 354,386 | -0.11(-4.31%) |
May 05, 2014 | 2.520 | 2.610 | 2.500 | 2.550 | 224,641 | -0.01(-0.39%) |
May 02, 2014 | 2.550 | 2.600 | 2.500 | 2.560 | 219,105 | +0.01(+0.39%) |
May 01, 2014 | 2.380 | 2.550 | 2.350 | 2.550 | 518,564 | +0.15(+6.25%) |
Apr 30, 2014 | 2.450 | 2.450 | 2.320 | 2.400 | 150,740 | -0.02(-0.83%) |
Apr 29, 2014 | 2.470 | 2.470 | 2.380 | 2.420 | 114,926 | +0.01(+0.41%) |
Apr 28, 2014 | 2.390 | 2.520 | 2.330 | 2.410 | 604,412 | +0.18(+8.07%) |
Apr 25, 2014 | 2.260 | 2.260 | 2.220 | 2.230 | 219,514 | -0.05(-2.19%) |
Apr 24, 2014 | 2.300 | 2.520 | 2.210 | 2.280 | 756,877 | +0.00(+0.00%) |
Apr 23, 2014 | 2.270 | 2.310 | 2.270 | 2.280 | 177,045 | +0.01(+0.44%) |
Apr 22, 2014 | 2.380 | 2.380 | 2.220 | 2.270 | 305,532 | -0.08(-3.40%) |
Apr 21, 2014 | 2.410 | 2.410 | 2.200 | 2.350 | 526,906 | -0.06(-2.69%) |
Apr 17, 2014 | 2.470 | 2.415 | 2.415 | 2.415 | 109,300 | -0.00(-0.21%) |
Apr 16, 2014 | 2.420 | 2.500 | 2.330 | 2.420 | 395,815 | +0.04(+1.79%) |
Apr 15, 2014 | 2.360 | 2.440 | 2.250 | 2.377 | 446,177 | +0.02(+0.74%) |
Apr 14, 2014 | 2.520 | 2.530 | 2.360 | 2.360 | 351,236 | -0.15(-5.98%) |
Apr 11, 2014 | 2.360 | 2.560 | 2.360 | 2.510 | 684,146 | +0.12(+5.02%) |
Apr 10, 2014 | 2.460 | 2.460 | 2.340 | 2.390 | 185,228 | -0.05(-2.05%) |
Apr 09, 2014 | 2.320 | 2.490 | 2.320 | 2.440 | 575,259 | +0.13(+5.63%) |
Apr 08, 2014 | 2.240 | 2.380 | 2.210 | 2.310 | 266,539 | +0.10(+4.52%) |
Apr 07, 2014 | 2.230 | 2.250 | 2.190 | 2.210 | 185,483 | -0.03(-1.34%) |
Apr 04, 2014 | 2.300 | 2.360 | 2.220 | 2.240 | 365,142 | -0.05(-2.18%) |
Apr 03, 2014 | 2.400 | 2.400 | 2.270 | 2.290 | 389,925 | -0.08(-3.38%) |
Apr 02, 2014 | 2.400 | 2.430 | 2.350 | 2.370 | 263,675 | -0.02(-0.84%) |
Apr 01, 2014 | 2.470 | 2.470 | 2.370 | 2.390 | 365,404 | -0.09(-3.63%) |
Mar 31, 2014 | 2.450 | 2.530 | 2.420 | 2.480 | 446,239 | +0.07(+2.90%) |
Mar 28, 2014 | 2.490 | 2.490 | 2.370 | 2.410 | 326,764 | -0.07(-2.82%) |
Mar 27, 2014 | 2.300 | 2.500 | 2.300 | 2.480 | 1,020,490 | +0.24(+10.71%) |
Mar 26, 2014 | 2.390 | 2.405 | 2.210 | 2.240 | 848,512 | -0.16(-6.67%) |
Mar 25, 2014 | 2.440 | 2.450 | 2.330 | 2.400 | 477,995 | -0.02(-0.83%) |
Mar 24, 2014 | 2.480 | 2.490 | 2.370 | 2.420 | 584,310 | -0.07(-2.81%) |
Mar 21, 2014 | 2.510 | 2.579 | 2.470 | 2.490 | 457,656 | -0.02(-0.80%) |
Mar 20, 2014 | 2.520 | 2.540 | 2.480 | 2.510 | 413,422 | +0.00(+0.00%) |
Mar 19, 2014 | 2.480 | 2.620 | 2.460 | 2.510 | 991,305 | +0.04(+1.62%) |
Mar 18, 2014 | 2.490 | 2.540 | 2.450 | 2.470 | 462,461 | -0.02(-0.80%) |
Mar 17, 2014 | 2.530 | 2.570 | 2.480 | 2.490 | 738,902 | -0.02(-0.80%) |
Mar 14, 2014 | 2.550 | 2.600 | 2.480 | 2.510 | 516,073 | -0.03(-1.18%) |
Mar 13, 2014 | 2.600 | 2.620 | 2.520 | 2.540 | 484,214 | -0.06(-2.12%) |
Mar 12, 2014 | 2.600 | 2.650 | 2.550 | 2.595 | 504,517 | -0.00(-0.19%) |
Mar 11, 2014 | 2.670 | 2.730 | 2.580 | 2.600 | 531,004 | -0.08(-2.99%) |
Mar 10, 2014 | 2.710 | 2.770 | 2.670 | 2.680 | 560,914 | -0.02(-0.74%) |
Mar 07, 2014 | 2.700 | 2.770 | 2.620 | 2.700 | 452,882 | +0.03(+1.12%) |
Mar 06, 2014 | 2.740 | 2.790 | 2.650 | 2.670 | 445,920 | -0.03(-1.11%) |
Mar 05, 2014 | 2.600 | 2.750 | 2.578 | 2.700 | 894,934 | +0.12(+4.65%) |
Mar 04, 2014 | 2.560 | 2.620 | 2.510 | 2.580 | 1,018,145 | +0.04(+1.57%) |