Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 2.934 | 2.934 | 2.787 | 2.877 | 13,048 | -0.07(-2.22%) |
Jun 27, 2014 | 2.876 | 2.942 | 2.762 | 2.942 | 60,187 | +0.08(+2.86%) |
Jun 26, 2014 | 2.762 | 2.877 | 2.746 | 2.860 | 9,546 | +0.03(+1.16%) |
Jun 25, 2014 | 2.738 | 2.860 | 2.738 | 2.828 | 3,049 | -0.03(-1.00%) |
Jun 24, 2014 | 2.828 | 2.909 | 2.819 | 2.856 | 16,088 | +0.00(+0.14%) |
Jun 23, 2014 | 2.877 | 2.893 | 2.770 | 2.852 | 43,535 | -0.01(-0.29%) |
Jun 20, 2014 | 2.860 | 2.860 | 2.721 | 2.860 | 13,297 | -0.03(-1.13%) |
Jun 19, 2014 | 2.738 | 2.909 | 2.738 | 2.893 | 139,207 | +0.17(+6.31%) |
Jun 18, 2014 | 2.779 | 2.779 | 2.697 | 2.721 | 28,575 | -0.05(-1.84%) |
Jun 17, 2014 | 2.713 | 2.795 | 2.713 | 2.772 | 9,913 | -0.02(-0.80%) |
Jun 16, 2014 | 2.754 | 2.819 | 2.705 | 2.795 | 13,526 | +0.00(+0.00%) |
Jun 13, 2014 | 2.756 | 2.811 | 2.614 | 2.795 | 59,871 | +0.07(+2.70%) |
Jun 12, 2014 | 2.779 | 2.779 | 2.705 | 2.721 | 13,630 | -0.07(-2.63%) |
Jun 11, 2014 | 2.738 | 2.819 | 2.738 | 2.795 | 13,921 | -0.02(-0.58%) |
Jun 10, 2014 | 2.770 | 2.860 | 2.746 | 2.811 | 27,897 | +0.03(+1.17%) |
Jun 06, 2014 | 2.713 | 2.779 | 2.713 | 2.779 | 1,496 | -0.01(-0.28%) |
Jun 05, 2014 | 2.819 | 2.828 | 2.746 | 2.787 | 8,183 | -0.04(-1.30%) |
Jun 04, 2014 | 2.783 | 2.824 | 2.783 | 2.824 | 2,371 | -0.02(-0.57%) |
Jun 03, 2014 | 2.795 | 2.856 | 2.717 | 2.840 | 9,420 | +0.07(+2.35%) |
Jun 02, 2014 | 2.742 | 2.881 | 2.742 | 2.775 | 45,689 | +0.03(+1.04%) |
May 30, 2014 | 2.701 | 2.783 | 2.701 | 2.746 | 4,189 | +0.01(+0.42%) |
May 29, 2014 | 2.766 | 2.799 | 2.717 | 2.735 | 12,018 | -0.06(-2.30%) |
May 28, 2014 | 2.815 | 2.840 | 2.750 | 2.799 | 4,753 | -0.04(-1.44%) |
May 27, 2014 | 2.783 | 2.856 | 2.766 | 2.840 | 12,518 | +0.01(+0.35%) |
May 23, 2014 | 2.832 | 2.830 | 2.830 | 2.830 | 2,573 | -0.07(-2.31%) |
May 22, 2014 | 2.899 | 2.899 | 2.897 | 2.897 | 859 | +0.00(+0.00%) |
May 21, 2014 | 2.873 | 2.913 | 2.766 | 2.897 | 47,853 | +0.03(+1.14%) |
May 20, 2014 | 2.792 | 2.889 | 2.792 | 2.864 | 6,858 | -0.07(-2.23%) |
May 19, 2014 | 2.873 | 2.938 | 2.758 | 2.930 | 47,061 | +0.05(+1.70%) |
May 16, 2014 | 2.881 | 2.938 | 2.881 | 2.881 | 42,692 | -0.08(-2.75%) |
May 15, 2014 | 3.003 | 3.003 | 2.889 | 2.962 | 45,424 | -0.07(-2.16%) |
May 14, 2014 | 2.832 | 3.101 | 2.771 | 3.028 | 93,079 | +0.22(+7.85%) |
May 13, 2014 | 2.766 | 2.840 | 2.726 | 2.807 | 58,300 | +0.04(+1.47%) |
May 12, 2014 | 2.930 | 2.930 | 2.669 | 2.766 | 82,330 | +0.02(+0.89%) |
May 09, 2014 | 2.717 | 2.775 | 2.661 | 2.742 | 9,996 | +0.00(+0.00%) |
May 08, 2014 | 2.734 | 2.775 | 2.701 | 2.742 | 10,564 | +0.01(+0.45%) |
May 07, 2014 | 2.713 | 2.917 | 2.665 | 2.730 | 37,151 | -0.12(-4.29%) |
May 06, 2014 | 2.845 | 2.917 | 2.844 | 2.852 | 13,072 | +0.04(+1.45%) |
May 05, 2014 | 2.836 | 2.925 | 2.713 | 2.811 | 5,332 | -0.05(-1.71%) |
May 02, 2014 | 2.844 | 2.974 | 2.844 | 2.860 | 5,012 | -0.11(-3.54%) |
May 01, 2014 | 2.965 | 2.966 | 2.876 | 2.965 | 51,798 | +0.01(+0.25%) |
Apr 30, 2014 | 2.827 | 2.974 | 2.762 | 2.958 | 15,880 | +0.11(+4.01%) |
Apr 29, 2014 | 2.835 | 2.844 | 2.713 | 2.844 | 10,608 | +0.04(+1.45%) |
Apr 28, 2014 | 2.746 | 2.811 | 2.730 | 2.803 | 13,321 | +0.08(+2.99%) |
Apr 25, 2014 | 2.731 | 2.740 | 2.722 | 2.722 | 1,119 | -0.05(-1.76%) |
Apr 24, 2014 | 2.754 | 2.827 | 2.754 | 2.770 | 4,854 | +0.00(+0.00%) |
Apr 23, 2014 | 2.730 | 2.811 | 2.730 | 2.770 | 36,577 | +0.01(+0.30%) |
Apr 22, 2014 | 2.835 | 2.835 | 2.754 | 2.762 | 9,860 | -0.02(-0.59%) |
Apr 21, 2014 | 2.730 | 2.844 | 2.730 | 2.779 | 22,707 | -0.03(-1.16%) |
Apr 17, 2014 | 2.852 | 2.811 | 2.811 | 2.811 | 3,313 | +0.02(+0.88%) |
Apr 16, 2014 | 2.836 | 2.844 | 2.763 | 2.787 | 13,012 | -0.01(-0.29%) |
Apr 15, 2014 | 2.730 | 2.852 | 2.705 | 2.795 | 11,950 | +0.03(+1.18%) |
Apr 14, 2014 | 2.681 | 2.811 | 2.681 | 2.762 | 75,582 | -0.01(-0.32%) |
Apr 11, 2014 | 2.787 | 2.819 | 2.770 | 2.771 | 5,635 | -0.02(-0.56%) |
Apr 10, 2014 | 2.844 | 2.893 | 2.746 | 2.787 | 16,467 | -0.00(-0.15%) |
Apr 09, 2014 | 2.823 | 2.848 | 2.791 | 2.791 | 3,240 | -0.07(-2.55%) |
Apr 08, 2014 | 2.734 | 2.905 | 2.701 | 2.864 | 25,300 | +0.15(+5.71%) |
Apr 07, 2014 | 2.734 | 2.791 | 2.709 | 2.709 | 17,575 | -0.07(-2.35%) |
Apr 04, 2014 | 2.799 | 2.823 | 2.669 | 2.775 | 19,036 | -0.02(-0.87%) |
Apr 03, 2014 | 2.718 | 2.970 | 2.701 | 2.799 | 46,511 | +0.08(+2.99%) |
Apr 02, 2014 | 2.652 | 2.734 | 2.604 | 2.718 | 18,704 | +0.09(+3.41%) |