Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.000 | 3.103 | 2.950 | 3.060 | 647,153 | +0.04(+1.32%) |
Jun 27, 2014 | 3.000 | 3.070 | 3.000 | 3.020 | 519,675 | -0.01(-0.33%) |
Jun 26, 2014 | 3.040 | 3.059 | 2.970 | 3.030 | 262,721 | +0.02(+0.66%) |
Jun 25, 2014 | 2.870 | 3.010 | 2.870 | 3.010 | 473,072 | +0.10(+3.44%) |
Jun 24, 2014 | 3.030 | 3.070 | 2.910 | 2.910 | 362,919 | -0.12(-3.96%) |
Jun 23, 2014 | 3.000 | 3.070 | 2.970 | 3.030 | 351,009 | +0.04(+1.34%) |
Jun 20, 2014 | 2.940 | 3.000 | 2.940 | 2.990 | 386,665 | +0.00(+0.00%) |
Jun 19, 2014 | 3.000 | 3.040 | 2.920 | 2.990 | 397,394 | +0.01(+0.34%) |
Jun 18, 2014 | 2.960 | 3.240 | 2.900 | 2.980 | 821,969 | +0.00(+0.00%) |
Jun 17, 2014 | 2.930 | 3.100 | 2.850 | 2.980 | 738,112 | +0.00(+0.00%) |
Jun 16, 2014 | 3.070 | 3.250 | 2.970 | 2.980 | 2,174,373 | +0.15(+5.30%) |
Jun 13, 2014 | 2.900 | 2.900 | 2.750 | 2.830 | 630,803 | -0.09(-3.08%) |
Jun 12, 2014 | 3.000 | 3.000 | 2.901 | 2.920 | 422,352 | -0.06(-2.01%) |
Jun 11, 2014 | 3.000 | 3.040 | 2.920 | 2.980 | 494,581 | -0.04(-1.32%) |
Jun 10, 2014 | 2.960 | 3.090 | 2.880 | 3.020 | 1,100,858 | +0.14(+4.86%) |
Jun 06, 2014 | 2.670 | 2.920 | 2.650 | 2.880 | 1,498,704 | +0.19(+7.06%) |
Jun 05, 2014 | 2.540 | 2.690 | 2.530 | 2.690 | 971,071 | +0.19(+7.60%) |
Jun 04, 2014 | 2.350 | 2.540 | 2.330 | 2.500 | 1,013,815 | +0.13(+5.49%) |
Jun 03, 2014 | 2.310 | 2.440 | 2.180 | 2.370 | 1,338,992 | +0.05(+2.16%) |
Jun 02, 2014 | 2.180 | 2.350 | 2.120 | 2.320 | 748,837 | +0.14(+6.42%) |
May 30, 2014 | 2.310 | 2.310 | 2.160 | 2.180 | 144,212 | -0.12(-5.22%) |
May 29, 2014 | 2.300 | 2.300 | 2.220 | 2.300 | 231,081 | +0.01(+0.44%) |
May 28, 2014 | 2.290 | 2.290 | 2.210 | 2.290 | 180,467 | +0.02(+0.88%) |
May 27, 2014 | 2.200 | 2.270 | 2.180 | 2.270 | 300,074 | +0.10(+4.61%) |
May 23, 2014 | 2.170 | 2.170 | 2.170 | 2.170 | 173,000 | +0.02(+0.93%) |
May 22, 2014 | 2.130 | 2.150 | 2.110 | 2.150 | 57,447 | +0.01(+0.47%) |
May 21, 2014 | 2.120 | 2.150 | 2.095 | 2.140 | 253,413 | +0.04(+1.90%) |
May 20, 2014 | 2.120 | 2.170 | 2.100 | 2.100 | 234,744 | -0.04(-1.87%) |
May 19, 2014 | 2.090 | 2.170 | 2.090 | 2.140 | 213,977 | +0.05(+2.39%) |
May 16, 2014 | 2.060 | 2.100 | 2.030 | 2.090 | 210,143 | +0.02(+0.97%) |
May 15, 2014 | 2.060 | 2.100 | 2.020 | 2.070 | 227,692 | -0.01(-0.48%) |
May 14, 2014 | 2.090 | 2.130 | 2.040 | 2.080 | 213,485 | +0.00(+0.00%) |
May 13, 2014 | 2.110 | 2.130 | 2.070 | 2.080 | 127,871 | -0.03(-1.42%) |
May 12, 2014 | 2.040 | 2.130 | 1.995 | 2.110 | 281,839 | +0.07(+3.43%) |
May 09, 2014 | 1.920 | 2.054 | 1.920 | 2.040 | 226,976 | +0.10(+5.15%) |
May 08, 2014 | 1.930 | 1.990 | 1.920 | 1.940 | 271,911 | +0.02(+1.04%) |
May 07, 2014 | 1.990 | 2.030 | 1.910 | 1.920 | 530,237 | -0.01(-0.52%) |
May 06, 2014 | 2.010 | 2.050 | 1.930 | 1.930 | 524,266 | -0.09(-4.46%) |
May 05, 2014 | 2.020 | 2.070 | 2.000 | 2.020 | 251,876 | -0.03(-1.46%) |
May 02, 2014 | 2.090 | 2.100 | 2.040 | 2.050 | 185,989 | -0.01(-0.49%) |
May 01, 2014 | 2.060 | 2.100 | 2.030 | 2.060 | 227,030 | -0.01(-0.48%) |
Apr 30, 2014 | 2.020 | 2.100 | 2.000 | 2.070 | 224,643 | +0.03(+1.47%) |
Apr 29, 2014 | 2.060 | 2.080 | 2.010 | 2.040 | 147,597 | +0.00(+0.00%) |
Apr 28, 2014 | 2.070 | 2.090 | 2.000 | 2.040 | 318,046 | -0.01(-0.49%) |
Apr 25, 2014 | 2.090 | 2.120 | 2.050 | 2.050 | 259,819 | -0.05(-2.38%) |
Apr 24, 2014 | 2.160 | 2.180 | 2.080 | 2.100 | 174,091 | -0.03(-1.41%) |
Apr 23, 2014 | 2.180 | 2.200 | 2.130 | 2.130 | 116,264 | -0.07(-3.18%) |
Apr 22, 2014 | 2.170 | 2.200 | 2.160 | 2.200 | 143,273 | +0.02(+0.92%) |
Apr 21, 2014 | 2.190 | 2.190 | 2.110 | 2.180 | 175,702 | +0.00(+0.00%) |
Apr 17, 2014 | 2.100 | 2.180 | 2.180 | 2.180 | 251,300 | +0.06(+2.83%) |
Apr 16, 2014 | 2.100 | 2.120 | 2.060 | 2.120 | 212,994 | +0.03(+1.44%) |
Apr 15, 2014 | 2.110 | 2.120 | 2.025 | 2.090 | 315,649 | +0.00(+0.00%) |
Apr 14, 2014 | 2.120 | 2.150 | 2.060 | 2.090 | 194,149 | -0.02(-0.95%) |
Apr 11, 2014 | 2.100 | 2.150 | 2.060 | 2.110 | 249,591 | -0.03(-1.40%) |
Apr 10, 2014 | 2.220 | 2.220 | 2.110 | 2.140 | 357,302 | -0.09(-4.04%) |
Apr 09, 2014 | 2.170 | 2.240 | 2.160 | 2.230 | 216,619 | +0.06(+2.76%) |
Apr 08, 2014 | 2.160 | 2.230 | 2.145 | 2.170 | 217,816 | +0.00(+0.00%) |
Apr 07, 2014 | 2.120 | 2.210 | 2.085 | 2.170 | 383,035 | +0.02(+0.93%) |
Apr 04, 2014 | 2.250 | 2.250 | 2.150 | 2.150 | 294,414 | -0.07(-3.15%) |
Apr 03, 2014 | 2.240 | 2.270 | 2.200 | 2.220 | 249,459 | -0.03(-1.33%) |
Apr 02, 2014 | 2.230 | 2.260 | 2.200 | 2.250 | 176,627 | +0.01(+0.45%) |