Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.688 | 2.716 | 2.681 | 2.695 | 396,842 | +0.00(+0.00%) |
May 29, 2014 | 2.681 | 2.695 | 2.667 | 2.695 | 418,746 | +0.03(+1.30%) |
May 28, 2014 | 2.667 | 2.674 | 2.661 | 2.661 | 201,243 | -0.02(-0.77%) |
May 27, 2014 | 2.661 | 2.692 | 2.661 | 2.681 | 1,283,600 | +0.02(+0.78%) |
May 23, 2014 | 2.640 | 2.661 | 2.661 | 2.661 | 365,387 | -0.01(-0.52%) |
May 22, 2014 | 2.661 | 2.681 | 2.654 | 2.674 | 315,583 | +0.01(+0.52%) |
May 21, 2014 | 2.667 | 2.681 | 2.661 | 2.661 | 240,877 | -0.01(-0.26%) |
May 20, 2014 | 2.681 | 2.695 | 2.667 | 2.667 | 283,847 | -0.06(-2.03%) |
May 19, 2014 | 2.702 | 2.723 | 2.695 | 2.723 | 451,359 | +0.00(+0.00%) |
May 16, 2014 | 2.723 | 2.723 | 2.702 | 2.723 | 463,888 | +0.01(+0.51%) |
May 15, 2014 | 2.743 | 2.757 | 2.702 | 2.709 | 456,109 | -0.01(-0.25%) |
May 14, 2014 | 2.743 | 2.750 | 2.716 | 2.716 | 754,640 | -0.03(-1.01%) |
May 13, 2014 | 2.730 | 2.750 | 2.723 | 2.743 | 355,551 | +0.03(+1.02%) |
May 12, 2014 | 2.702 | 2.716 | 2.688 | 2.716 | 278,253 | +0.01(+0.26%) |
May 09, 2014 | 2.695 | 2.716 | 2.695 | 2.709 | 101,045 | +0.01(+0.51%) |
May 08, 2014 | 2.702 | 2.709 | 2.688 | 2.695 | 310,836 | -0.03(-1.02%) |
May 07, 2014 | 2.716 | 2.723 | 2.702 | 2.723 | 191,416 | -0.01(-0.25%) |
May 06, 2014 | 2.723 | 2.750 | 2.716 | 2.730 | 314,785 | +0.00(+0.00%) |
May 05, 2014 | 2.737 | 2.743 | 2.723 | 2.730 | 336,652 | -0.01(-0.50%) |
May 02, 2014 | 2.743 | 2.750 | 2.730 | 2.743 | 200,523 | +0.01(+0.25%) |
May 01, 2014 | 2.730 | 2.743 | 2.723 | 2.737 | 304,670 | +0.03(+1.28%) |
Apr 30, 2014 | 2.688 | 2.702 | 2.667 | 2.702 | 477,246 | +0.01(+0.51%) |
Apr 29, 2014 | 2.674 | 2.695 | 2.674 | 2.688 | 216,151 | +0.01(+0.52%) |
Apr 28, 2014 | 2.695 | 2.702 | 2.661 | 2.674 | 552,095 | +0.01(+0.52%) |
Apr 25, 2014 | 2.674 | 2.674 | 2.640 | 2.661 | 510,067 | +0.00(+0.00%) |
Apr 24, 2014 | 2.674 | 2.695 | 2.661 | 2.661 | 392,837 | -0.01(-0.26%) |
Apr 23, 2014 | 2.674 | 2.688 | 2.661 | 2.667 | 1,517,924 | -0.01(-0.26%) |
Apr 22, 2014 | 2.695 | 2.709 | 2.661 | 2.674 | 554,047 | -0.03(-1.02%) |
Apr 21, 2014 | 2.716 | 2.716 | 2.695 | 2.702 | 177,301 | -0.03(-1.26%) |
Apr 17, 2014 | 2.743 | 2.737 | 2.737 | 2.737 | 191,159 | -0.01(-0.25%) |
Apr 16, 2014 | 2.737 | 2.750 | 2.730 | 2.743 | 261,861 | +0.03(+1.28%) |
Apr 15, 2014 | 2.695 | 2.709 | 2.674 | 2.709 | 304,361 | +0.01(+0.26%) |
Apr 14, 2014 | 2.709 | 2.709 | 2.688 | 2.702 | 329,537 | +0.01(+0.51%) |
Apr 11, 2014 | 2.681 | 2.695 | 2.681 | 2.688 | 274,248 | +0.01(+0.26%) |
Apr 10, 2014 | 2.709 | 2.709 | 2.674 | 2.681 | 363,331 | -0.03(-1.27%) |
Apr 09, 2014 | 2.716 | 2.723 | 2.695 | 2.716 | 398,382 | +0.00(+0.00%) |
Apr 08, 2014 | 2.716 | 2.730 | 2.702 | 2.716 | 487,746 | -0.03(-1.01%) |
Apr 07, 2014 | 2.750 | 2.750 | 2.723 | 2.743 | 607,142 | -0.04(-1.49%) |
Apr 04, 2014 | 2.819 | 2.819 | 2.778 | 2.785 | 214,323 | -0.01(-0.25%) |
Apr 03, 2014 | 2.806 | 2.882 | 2.778 | 2.792 | 413,703 | -0.02(-0.74%) |
Apr 02, 2014 | 2.778 | 2.813 | 2.778 | 2.813 | 318,652 | +0.03(+1.24%) |
Apr 01, 2014 | 2.757 | 2.778 | 2.750 | 2.778 | 528,140 | +0.03(+1.00%) |
Mar 31, 2014 | 2.723 | 2.757 | 2.723 | 2.750 | 897,547 | +0.03(+1.02%) |
Mar 28, 2014 | 2.702 | 2.730 | 2.688 | 2.723 | 287,045 | +0.01(+0.51%) |
Mar 27, 2014 | 2.695 | 2.709 | 2.681 | 2.709 | 370,693 | +0.01(+0.51%) |
Mar 26, 2014 | 2.716 | 2.716 | 2.674 | 2.695 | 643,958 | -0.01(-0.51%) |
Mar 25, 2014 | 2.709 | 2.730 | 2.681 | 2.709 | 1,959,185 | -0.01(-0.25%) |
Mar 24, 2014 | 2.723 | 2.723 | 2.674 | 2.716 | 660,270 | +0.00(+0.00%) |
Mar 21, 2014 | 2.723 | 2.743 | 2.709 | 2.716 | 419,447 | +0.01(+0.51%) |
Mar 20, 2014 | 2.709 | 2.723 | 2.695 | 2.702 | 340,530 | -0.04(-1.51%) |
Mar 19, 2014 | 2.757 | 2.757 | 2.730 | 2.743 | 507,107 | -0.03(-1.00%) |
Mar 18, 2014 | 2.757 | 2.771 | 2.743 | 2.771 | 452,003 | -0.01(-0.50%) |
Mar 17, 2014 | 2.757 | 2.785 | 2.750 | 2.785 | 391,430 | +0.05(+1.77%) |
Mar 14, 2014 | 2.730 | 2.737 | 2.709 | 2.737 | 327,265 | +0.01(+0.25%) |
Mar 13, 2014 | 2.757 | 2.757 | 2.716 | 2.730 | 462,073 | -0.03(-1.25%) |
Mar 12, 2014 | 2.757 | 2.778 | 2.757 | 2.764 | 145,029 | -0.01(-0.50%) |
Mar 11, 2014 | 2.778 | 2.778 | 2.757 | 2.778 | 286,206 | -0.02(-0.74%) |
Mar 10, 2014 | 2.799 | 2.819 | 2.778 | 2.799 | 525,796 | -0.03(-0.98%) |
Mar 07, 2014 | 2.833 | 2.833 | 2.813 | 2.826 | 358,357 | -0.04(-1.45%) |
Mar 06, 2014 | 2.840 | 2.909 | 2.840 | 2.868 | 519,116 | +0.07(+2.47%) |
Mar 05, 2014 | 2.819 | 2.819 | 2.792 | 2.799 | 327,910 | -0.03(-1.22%) |
Mar 04, 2014 | 2.826 | 2.840 | 2.819 | 2.833 | 214,112 | +0.03(+1.23%) |