Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.220 | 2.240 | 2.190 | 2.200 | 45,363 | -0.04(-1.79%) |
May 29, 2014 | 2.190 | 2.240 | 2.180 | 2.240 | 49,063 | +0.04(+1.82%) |
May 28, 2014 | 2.200 | 2.220 | 2.160 | 2.200 | 45,627 | +0.00(+0.00%) |
May 27, 2014 | 2.170 | 2.220 | 2.150 | 2.200 | 21,811 | +0.04(+1.85%) |
May 23, 2014 | 2.160 | 2.160 | 2.160 | 2.160 | 164,900 | +0.00(+0.00%) |
May 22, 2014 | 2.200 | 2.200 | 2.150 | 2.160 | 14,397 | +0.00(+0.00%) |
May 21, 2014 | 2.160 | 2.200 | 2.160 | 2.160 | 22,982 | -0.02(-0.92%) |
May 20, 2014 | 2.190 | 2.200 | 2.160 | 2.180 | 23,470 | +0.01(+0.46%) |
May 19, 2014 | 2.160 | 2.190 | 2.150 | 2.170 | 23,596 | +0.02(+0.93%) |
May 16, 2014 | 2.160 | 2.180 | 2.150 | 2.150 | 36,169 | -0.02(-0.92%) |
May 15, 2014 | 2.160 | 2.200 | 2.160 | 2.170 | 52,273 | -0.00(-0.00%) |
May 14, 2014 | 2.210 | 2.210 | 2.160 | 2.170 | 30,164 | -0.01(-0.46%) |
May 13, 2014 | 2.220 | 2.260 | 2.160 | 2.180 | 20,230 | -0.07(-3.11%) |
May 12, 2014 | 2.188 | 2.260 | 2.188 | 2.250 | 31,749 | +0.02(+0.90%) |
May 09, 2014 | 2.160 | 2.280 | 2.160 | 2.230 | 136,523 | +0.06(+2.76%) |
May 08, 2014 | 2.170 | 2.210 | 2.140 | 2.170 | 108,675 | -0.03(-1.36%) |
May 07, 2014 | 2.191 | 2.210 | 2.160 | 2.200 | 28,028 | +0.01(+0.46%) |
May 06, 2014 | 2.160 | 2.220 | 2.160 | 2.190 | 121,768 | +0.03(+1.39%) |
May 05, 2014 | 2.145 | 2.190 | 2.140 | 2.160 | 73,667 | +0.02(+0.93%) |
May 02, 2014 | 2.130 | 2.170 | 2.110 | 2.140 | 29,640 | -0.01(-0.47%) |
May 01, 2014 | 2.200 | 2.210 | 2.130 | 2.150 | 75,819 | -0.01(-0.46%) |
Apr 30, 2014 | 2.120 | 2.180 | 2.110 | 2.160 | 55,819 | -0.01(-0.46%) |
Apr 29, 2014 | 2.160 | 2.180 | 2.150 | 2.170 | 16,249 | +0.01(+0.46%) |
Apr 28, 2014 | 2.181 | 2.181 | 2.130 | 2.160 | 77,476 | -0.03(-1.37%) |
Apr 25, 2014 | 2.220 | 2.220 | 2.180 | 2.190 | 15,288 | -0.03(-1.35%) |
Apr 24, 2014 | 2.220 | 2.220 | 2.180 | 2.220 | 23,782 | +0.01(+0.45%) |
Apr 23, 2014 | 2.240 | 2.240 | 2.190 | 2.210 | 10,281 | -0.01(-0.45%) |
Apr 22, 2014 | 2.160 | 2.250 | 2.150 | 2.220 | 36,520 | +0.06(+2.78%) |
Apr 21, 2014 | 2.220 | 2.220 | 2.150 | 2.160 | 127,537 | -0.11(-4.85%) |
Apr 17, 2014 | 2.260 | 2.270 | 2.270 | 2.270 | 82,700 | +0.00(+0.00%) |
Apr 16, 2014 | 2.218 | 2.290 | 2.210 | 2.270 | 34,724 | +0.02(+0.89%) |
Apr 15, 2014 | 2.231 | 2.250 | 2.208 | 2.250 | 21,013 | -0.02(-0.88%) |
Apr 14, 2014 | 2.280 | 2.310 | 2.250 | 2.270 | 32,134 | -0.01(-0.44%) |
Apr 11, 2014 | 2.290 | 2.310 | 2.259 | 2.280 | 8,818 | -0.01(-0.44%) |
Apr 10, 2014 | 2.260 | 2.300 | 2.210 | 2.290 | 50,368 | -0.01(-0.43%) |
Apr 09, 2014 | 2.300 | 2.320 | 2.270 | 2.300 | 19,591 | +0.00(+0.00%) |
Apr 08, 2014 | 2.237 | 2.310 | 2.237 | 2.300 | 45,313 | +0.02(+0.88%) |
Apr 07, 2014 | 2.220 | 2.280 | 2.220 | 2.280 | 33,743 | +0.04(+1.79%) |
Apr 04, 2014 | 2.270 | 2.270 | 2.210 | 2.240 | 40,459 | -0.03(-1.32%) |
Apr 03, 2014 | 2.210 | 2.270 | 2.210 | 2.270 | 20,666 | +0.03(+1.34%) |
Apr 02, 2014 | 2.260 | 2.260 | 2.160 | 2.240 | 38,242 | +0.02(+0.90%) |
Apr 01, 2014 | 2.200 | 2.220 | 2.150 | 2.220 | 83,297 | +0.02(+0.91%) |
Mar 31, 2014 | 2.201 | 2.240 | 2.200 | 2.200 | 23,502 | +0.00(+0.00%) |
Mar 28, 2014 | 2.210 | 2.250 | 2.200 | 2.200 | 30,078 | -0.01(-0.45%) |
Mar 27, 2014 | 2.220 | 2.270 | 2.210 | 2.210 | 40,633 | -0.04(-1.78%) |
Mar 26, 2014 | 2.240 | 2.280 | 2.220 | 2.250 | 58,874 | -0.02(-0.88%) |
Mar 25, 2014 | 2.260 | 2.290 | 2.250 | 2.270 | 44,275 | -0.01(-0.44%) |
Mar 24, 2014 | 2.290 | 2.310 | 2.260 | 2.280 | 64,515 | +0.03(+1.33%) |
Mar 21, 2014 | 2.310 | 2.320 | 2.250 | 2.250 | 185,604 | -0.03(-1.32%) |
Mar 20, 2014 | 2.300 | 2.330 | 2.280 | 2.280 | 27,878 | +0.00(+0.00%) |
Mar 19, 2014 | 2.290 | 2.330 | 2.270 | 2.280 | 45,819 | -0.03(-1.30%) |
Mar 18, 2014 | 2.270 | 2.340 | 2.270 | 2.310 | 22,667 | +0.04(+1.76%) |
Mar 17, 2014 | 2.270 | 2.310 | 2.270 | 2.270 | 30,839 | +0.00(+0.00%) |
Mar 14, 2014 | 2.290 | 2.310 | 2.270 | 2.270 | 11,950 | -0.01(-0.44%) |
Mar 13, 2014 | 2.340 | 2.350 | 2.270 | 2.280 | 34,991 | -0.07(-2.98%) |
Mar 12, 2014 | 2.300 | 2.370 | 2.270 | 2.350 | 67,064 | +0.02(+0.86%) |
Mar 11, 2014 | 2.369 | 2.370 | 2.300 | 2.330 | 38,574 | -0.02(-0.64%) |
Mar 10, 2014 | 2.270 | 2.350 | 2.260 | 2.345 | 107,218 | +0.09(+3.76%) |
Mar 07, 2014 | 2.260 | 2.290 | 2.250 | 2.260 | 59,669 | -0.01(-0.44%) |
Mar 06, 2014 | 2.300 | 2.300 | 2.260 | 2.270 | 52,113 | -0.02(-0.87%) |
Mar 05, 2014 | 2.280 | 2.300 | 2.265 | 2.290 | 78,127 | -0.01(-0.43%) |
Mar 04, 2014 | 2.360 | 2.370 | 2.300 | 2.300 | 54,876 | -0.01(-0.43%) |