Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.300 | 2.320 | 2.300 | 2.309 | 9,650 | +0.03(+1.27%) |
May 29, 2014 | 2.299 | 2.310 | 2.280 | 2.280 | 4,592 | +0.06(+2.70%) |
May 28, 2014 | 2.210 | 2.230 | 2.200 | 2.220 | 29,460 | -0.01(-0.45%) |
May 27, 2014 | 2.230 | 2.300 | 2.230 | 2.230 | 9,721 | -0.04(-1.76%) |
May 23, 2014 | 2.250 | 2.270 | 2.270 | 2.270 | 15,900 | +0.05(+2.25%) |
May 21, 2014 | 2.220 | 2.220 | 2.220 | 2.220 | 0 | -0.04(-1.77%) |
May 20, 2014 | 2.250 | 2.260 | 2.250 | 2.260 | 13,049 | +0.03(+1.35%) |
May 19, 2014 | 2.220 | 2.270 | 2.220 | 2.230 | 5,320 | +0.02(+0.90%) |
May 16, 2014 | 2.250 | 2.300 | 2.200 | 2.210 | 25,696 | -0.08(-3.49%) |
May 15, 2014 | 2.410 | 2.410 | 2.270 | 2.290 | 8,411 | -0.01(-0.43%) |
May 14, 2014 | 2.320 | 2.370 | 2.300 | 2.300 | 16,504 | -0.02(-0.86%) |
May 13, 2014 | 2.220 | 2.330 | 2.220 | 2.320 | 21,002 | +0.09(+4.04%) |
May 12, 2014 | 2.220 | 2.250 | 2.200 | 2.230 | 7,650 | +0.03(+1.36%) |
May 09, 2014 | 2.200 | 2.250 | 2.200 | 2.200 | 4,738 | +0.00(+0.00%) |
May 08, 2014 | 2.240 | 2.290 | 2.200 | 2.200 | 9,135 | +0.00(+0.00%) |
May 07, 2014 | 2.200 | 2.290 | 2.170 | 2.200 | 27,159 | -0.01(-0.45%) |
May 06, 2014 | 2.300 | 2.330 | 2.170 | 2.210 | 18,864 | -0.12(-5.15%) |
May 05, 2014 | 2.300 | 2.350 | 2.300 | 2.330 | 7,865 | -0.01(-0.43%) |
May 02, 2014 | 2.300 | 2.410 | 2.300 | 2.340 | 18,111 | +0.09(+4.00%) |
May 01, 2014 | 2.250 | 2.290 | 2.220 | 2.250 | 21,496 | -0.03(-1.32%) |
Apr 30, 2014 | 2.290 | 2.300 | 2.250 | 2.280 | 43,585 | -0.02(-0.87%) |
Apr 29, 2014 | 2.490 | 2.490 | 2.300 | 2.300 | 33,453 | -0.08(-3.36%) |
Apr 28, 2014 | 2.450 | 2.450 | 2.350 | 2.380 | 13,578 | +0.00(+0.00%) |
Apr 25, 2014 | 2.411 | 2.438 | 2.370 | 2.380 | 21,550 | -0.06(-2.46%) |
Apr 24, 2014 | 2.440 | 2.450 | 2.410 | 2.440 | 9,423 | -0.04(-1.61%) |
Apr 23, 2014 | 2.440 | 2.500 | 2.410 | 2.480 | 17,147 | +0.03(+1.22%) |
Apr 22, 2014 | 2.480 | 2.500 | 2.450 | 2.450 | 11,201 | -0.03(-1.21%) |
Apr 21, 2014 | 2.430 | 2.500 | 2.430 | 2.480 | 13,666 | +0.05(+2.06%) |
Apr 17, 2014 | 2.650 | 2.430 | 2.430 | 2.430 | 43,500 | -0.15(-5.81%) |
Apr 16, 2014 | 2.370 | 2.580 | 2.370 | 2.580 | 20,889 | +0.21(+8.86%) |
Apr 15, 2014 | 2.443 | 2.443 | 2.350 | 2.370 | 9,025 | -0.04(-1.66%) |
Apr 14, 2014 | 2.450 | 2.450 | 2.390 | 2.410 | 9,303 | -0.03(-1.23%) |
Apr 11, 2014 | 2.420 | 2.450 | 2.420 | 2.440 | 11,524 | +0.03(+1.24%) |
Apr 10, 2014 | 2.480 | 2.480 | 2.380 | 2.410 | 28,828 | -0.12(-4.74%) |
Apr 09, 2014 | 2.480 | 2.540 | 2.450 | 2.530 | 13,235 | +0.10(+4.12%) |
Apr 08, 2014 | 2.370 | 2.470 | 2.370 | 2.430 | 22,534 | +0.05(+2.10%) |
Apr 07, 2014 | 2.450 | 2.510 | 2.300 | 2.380 | 64,362 | -0.16(-6.30%) |
Apr 04, 2014 | 2.630 | 2.630 | 2.470 | 2.540 | 12,148 | -0.06(-2.31%) |
Apr 03, 2014 | 2.570 | 2.660 | 2.570 | 2.600 | 8,500 | -0.04(-1.69%) |
Apr 02, 2014 | 2.580 | 2.670 | 2.550 | 2.645 | 31,503 | +0.09(+3.71%) |
Apr 01, 2014 | 2.600 | 2.640 | 2.510 | 2.550 | 25,911 | -0.03(-1.16%) |
Mar 31, 2014 | 2.710 | 2.710 | 2.510 | 2.580 | 27,254 | -0.07(-2.64%) |
Mar 28, 2014 | 2.700 | 2.700 | 2.610 | 2.650 | 9,147 | -0.01(-0.38%) |
Mar 27, 2014 | 2.700 | 2.710 | 2.640 | 2.660 | 23,743 | +0.02(+0.76%) |
Mar 26, 2014 | 2.590 | 2.660 | 2.530 | 2.640 | 16,779 | +0.05(+1.93%) |
Mar 25, 2014 | 2.580 | 2.665 | 2.520 | 2.590 | 33,619 | +0.01(+0.39%) |
Mar 24, 2014 | 2.580 | 2.670 | 2.560 | 2.580 | 24,030 | -0.02(-0.77%) |
Mar 21, 2014 | 2.630 | 2.650 | 2.600 | 2.600 | 7,407 | -0.07(-2.62%) |
Mar 20, 2014 | 2.650 | 2.740 | 2.610 | 2.670 | 20,394 | +0.01(+0.38%) |
Mar 19, 2014 | 2.680 | 2.683 | 2.660 | 2.660 | 5,357 | +0.00(+0.00%) |
Mar 18, 2014 | 2.570 | 2.690 | 2.570 | 2.660 | 18,133 | +0.06(+2.31%) |
Mar 17, 2014 | 2.530 | 2.640 | 2.530 | 2.600 | 58,294 | +0.07(+2.77%) |
Mar 14, 2014 | 2.700 | 2.711 | 2.510 | 2.530 | 82,606 | -0.17(-6.30%) |
Mar 13, 2014 | 2.710 | 2.810 | 2.700 | 2.700 | 45,410 | -0.05(-1.82%) |
Mar 12, 2014 | 2.950 | 2.970 | 2.720 | 2.750 | 29,636 | -0.17(-5.82%) |
Mar 11, 2014 | 2.940 | 2.940 | 2.851 | 2.920 | 33,058 | -0.02(-0.68%) |
Mar 10, 2014 | 3.020 | 3.020 | 2.870 | 2.940 | 121,044 | +0.01(+0.34%) |
Mar 07, 2014 | 2.870 | 3.090 | 2.820 | 2.930 | 655,454 | +0.16(+5.78%) |
Mar 06, 2014 | 2.450 | 2.780 | 2.450 | 2.770 | 2,748,756 | +0.36(+14.94%) |
Mar 05, 2014 | 2.470 | 2.490 | 2.390 | 2.410 | 25,453 | -0.02(-0.82%) |
Mar 04, 2014 | 2.400 | 2.500 | 2.380 | 2.430 | 37,591 | +0.07(+2.97%) |