Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.348 | 2.516 | 2.289 | 2.500 | 651,820 | +0.09(+3.87%) |
May 29, 2014 | 2.323 | 2.516 | 2.281 | 2.407 | 675,073 | +0.08(+3.24%) |
May 28, 2014 | 2.306 | 2.331 | 2.247 | 2.331 | 123,352 | +0.03(+1.09%) |
May 27, 2014 | 2.289 | 2.323 | 2.214 | 2.306 | 215,767 | +0.07(+3.00%) |
May 23, 2014 | 2.189 | 2.239 | 2.239 | 2.239 | 355,495 | +0.08(+3.49%) |
May 22, 2014 | 2.172 | 2.197 | 2.080 | 2.163 | 125,746 | -0.01(-0.39%) |
May 21, 2014 | 2.071 | 2.222 | 2.071 | 2.172 | 274,443 | +0.08(+4.02%) |
May 20, 2014 | 2.180 | 2.205 | 2.071 | 2.088 | 232,362 | -0.08(-3.49%) |
May 19, 2014 | 2.155 | 2.222 | 2.138 | 2.163 | 166,788 | +0.03(+1.18%) |
May 16, 2014 | 2.138 | 2.163 | 2.063 | 2.138 | 210,439 | +0.01(+0.39%) |
May 15, 2014 | 2.231 | 2.239 | 2.122 | 2.130 | 365,371 | -0.09(-4.15%) |
May 14, 2014 | 2.214 | 2.247 | 2.189 | 2.222 | 149,631 | +0.00(+0.19%) |
May 13, 2014 | 2.231 | 2.239 | 2.197 | 2.218 | 97,101 | -0.02(-0.94%) |
May 12, 2014 | 2.323 | 2.339 | 2.231 | 2.239 | 219,916 | -0.08(-3.61%) |
May 09, 2014 | 2.306 | 2.340 | 2.205 | 2.323 | 601,453 | +0.08(+3.36%) |
May 08, 2014 | 2.340 | 2.356 | 2.214 | 2.247 | 560,255 | -0.08(-3.60%) |
May 07, 2014 | 2.331 | 2.423 | 2.289 | 2.331 | 349,754 | -0.02(-0.71%) |
May 06, 2014 | 2.289 | 2.365 | 2.256 | 2.348 | 476,077 | +0.05(+2.38%) |
May 05, 2014 | 2.189 | 2.306 | 2.180 | 2.293 | 674,595 | +0.11(+5.19%) |
May 02, 2014 | 2.163 | 2.189 | 2.155 | 2.180 | 167,711 | +0.01(+0.39%) |
May 01, 2014 | 2.222 | 2.222 | 2.147 | 2.172 | 174,422 | -0.04(-1.89%) |
Apr 30, 2014 | 2.205 | 2.264 | 2.114 | 2.214 | 420,271 | +0.03(+1.15%) |
Apr 29, 2014 | 2.222 | 2.281 | 2.029 | 2.189 | 563,798 | -0.05(-2.25%) |
Apr 28, 2014 | 2.113 | 2.264 | 2.029 | 2.239 | 516,370 | +0.11(+5.12%) |
Apr 25, 2014 | 2.147 | 2.172 | 2.089 | 2.130 | 289,506 | -0.02(-0.78%) |
Apr 24, 2014 | 2.096 | 2.147 | 2.029 | 2.147 | 353,149 | +0.13(+6.22%) |
Apr 23, 2014 | 1.996 | 2.054 | 1.983 | 2.021 | 146,260 | +0.03(+1.69%) |
Apr 22, 2014 | 2.029 | 2.029 | 1.971 | 1.987 | 173,611 | -0.02(-0.84%) |
Apr 21, 2014 | 2.013 | 2.054 | 1.904 | 2.004 | 297,228 | -0.05(-2.45%) |
Apr 17, 2014 | 2.046 | 2.054 | 2.054 | 2.054 | 89,201 | -0.02(-0.81%) |
Apr 16, 2014 | 2.105 | 2.105 | 2.021 | 2.071 | 68,749 | +0.00(+0.00%) |
Apr 15, 2014 | 2.147 | 2.147 | 2.013 | 2.071 | 275,104 | -0.07(-3.14%) |
Apr 14, 2014 | 2.155 | 2.180 | 2.096 | 2.138 | 516,383 | +0.03(+1.59%) |
Apr 11, 2014 | 2.096 | 2.122 | 1.996 | 2.105 | 337,020 | +0.03(+1.62%) |
Apr 10, 2014 | 2.130 | 2.163 | 2.054 | 2.071 | 723,257 | -0.04(-1.98%) |
Apr 09, 2014 | 2.088 | 2.138 | 2.046 | 2.113 | 630,621 | +0.03(+1.61%) |
Apr 08, 2014 | 1.987 | 2.088 | 1.987 | 2.080 | 359,624 | +0.09(+4.64%) |
Apr 07, 2014 | 2.038 | 2.122 | 1.979 | 1.987 | 669,909 | -0.04(-2.07%) |
Apr 04, 2014 | 2.013 | 2.054 | 1.979 | 2.029 | 277,283 | +0.02(+0.83%) |
Apr 03, 2014 | 1.987 | 2.054 | 1.971 | 2.013 | 150,409 | +0.02(+0.84%) |
Apr 02, 2014 | 2.021 | 2.021 | 1.967 | 1.996 | 174,310 | -0.02(-0.83%) |
Apr 01, 2014 | 2.004 | 2.029 | 1.920 | 2.013 | 519,105 | +0.00(+0.00%) |
Mar 31, 2014 | 1.853 | 2.088 | 1.853 | 2.013 | 622,486 | +0.16(+8.60%) |
Mar 28, 2014 | 1.895 | 1.904 | 1.811 | 1.853 | 149,529 | -0.04(-2.21%) |
Mar 27, 2014 | 1.702 | 1.904 | 1.694 | 1.895 | 626,509 | +0.17(+9.71%) |
Mar 26, 2014 | 1.719 | 1.736 | 1.677 | 1.727 | 110,715 | +0.01(+0.49%) |
Mar 25, 2014 | 1.677 | 1.719 | 1.677 | 1.719 | 54,043 | +0.02(+0.99%) |
Mar 24, 2014 | 1.694 | 1.702 | 1.635 | 1.702 | 35,722 | +0.02(+0.99%) |
Mar 21, 2014 | 1.635 | 1.685 | 1.593 | 1.685 | 84,932 | +0.03(+2.03%) |
Mar 20, 2014 | 1.669 | 1.669 | 1.560 | 1.652 | 220,923 | +0.01(+0.51%) |
Mar 19, 2014 | 1.727 | 1.736 | 1.618 | 1.644 | 204,394 | -0.05(-2.97%) |
Mar 18, 2014 | 1.694 | 1.736 | 1.652 | 1.694 | 141,840 | +0.00(+0.00%) |
Mar 17, 2014 | 1.677 | 1.753 | 1.673 | 1.694 | 70,272 | +0.03(+1.51%) |
Mar 14, 2014 | 1.627 | 1.685 | 1.627 | 1.669 | 104,503 | +0.06(+3.65%) |
Mar 13, 2014 | 1.627 | 1.685 | 1.610 | 1.610 | 81,701 | -0.03(-2.04%) |
Mar 12, 2014 | 1.702 | 1.711 | 1.610 | 1.644 | 133,893 | -0.03(-2.00%) |
Mar 11, 2014 | 1.727 | 1.761 | 1.652 | 1.677 | 235,104 | -0.02(-0.99%) |
Mar 10, 2014 | 1.744 | 1.761 | 1.694 | 1.694 | 77,191 | -0.03(-1.94%) |
Mar 07, 2014 | 1.778 | 1.786 | 1.694 | 1.727 | 206,257 | -0.02(-0.96%) |
Mar 06, 2014 | 1.744 | 1.778 | 1.677 | 1.744 | 204,212 | +0.02(+0.97%) |
Mar 05, 2014 | 1.736 | 1.744 | 1.677 | 1.727 | 68,406 | +0.01(+0.49%) |
Mar 04, 2014 | 1.702 | 1.761 | 1.702 | 1.719 | 52,395 | +0.02(+0.99%) |