Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.713 | 2.736 | 2.661 | 2.687 | 33,004 | +0.02(+0.73%) |
May 29, 2014 | 2.664 | 2.776 | 2.550 | 2.668 | 65,668 | -0.01(-0.37%) |
May 28, 2014 | 2.704 | 2.740 | 2.655 | 2.678 | 44,332 | -0.02(-0.73%) |
May 27, 2014 | 2.629 | 2.785 | 2.625 | 2.697 | 108,069 | +0.08(+2.86%) |
May 23, 2014 | 2.553 | 2.622 | 2.622 | 2.622 | 63,699 | +0.10(+4.02%) |
May 22, 2014 | 2.505 | 2.521 | 2.462 | 2.521 | 59,096 | +0.04(+1.71%) |
May 21, 2014 | 2.491 | 2.550 | 2.475 | 2.478 | 110,016 | -0.02(-0.78%) |
May 20, 2014 | 2.426 | 2.540 | 2.423 | 2.498 | 156,765 | +0.07(+2.82%) |
May 19, 2014 | 2.436 | 2.501 | 2.423 | 2.429 | 43,514 | -0.03(-1.19%) |
May 16, 2014 | 2.482 | 2.483 | 2.433 | 2.459 | 111,052 | -0.03(-1.18%) |
May 15, 2014 | 2.531 | 2.583 | 2.485 | 2.488 | 54,313 | -0.09(-3.67%) |
May 14, 2014 | 2.557 | 2.589 | 2.518 | 2.583 | 36,327 | +0.04(+1.67%) |
May 13, 2014 | 2.563 | 2.612 | 2.501 | 2.540 | 44,161 | -0.03(-1.27%) |
May 12, 2014 | 2.514 | 2.575 | 2.487 | 2.573 | 124,490 | +0.08(+3.28%) |
May 09, 2014 | 2.625 | 2.632 | 2.472 | 2.491 | 248,726 | -0.13(-4.86%) |
May 08, 2014 | 2.491 | 2.651 | 2.491 | 2.619 | 309,715 | +0.10(+4.16%) |
May 07, 2014 | 2.521 | 2.547 | 2.452 | 2.514 | 112,972 | +0.02(+0.65%) |
May 06, 2014 | 2.547 | 2.606 | 2.485 | 2.498 | 84,916 | -0.07(-2.80%) |
May 05, 2014 | 2.563 | 2.589 | 2.482 | 2.570 | 162,241 | +0.00(+0.00%) |
May 02, 2014 | 2.622 | 2.625 | 2.469 | 2.570 | 172,029 | -0.06(-2.11%) |
May 01, 2014 | 2.642 | 2.668 | 2.622 | 2.625 | 26,903 | +0.00(+0.00%) |
Apr 30, 2014 | 2.612 | 2.681 | 2.567 | 2.625 | 97,849 | -0.00(-0.12%) |
Apr 29, 2014 | 2.655 | 2.664 | 2.580 | 2.629 | 55,939 | -0.02(-0.86%) |
Apr 28, 2014 | 2.658 | 2.759 | 2.632 | 2.651 | 240,181 | -0.06(-2.17%) |
Apr 25, 2014 | 2.674 | 2.717 | 2.606 | 2.710 | 293,260 | -0.02(-0.60%) |
Apr 24, 2014 | 2.651 | 2.789 | 2.606 | 2.727 | 498,567 | +0.10(+3.73%) |
Apr 23, 2014 | 2.576 | 2.681 | 2.573 | 2.629 | 20,132 | -0.03(-1.23%) |
Apr 22, 2014 | 2.642 | 2.694 | 2.638 | 2.661 | 49,949 | +0.01(+0.49%) |
Apr 21, 2014 | 2.485 | 2.661 | 2.449 | 2.648 | 77,750 | +0.09(+3.58%) |
Apr 17, 2014 | 2.583 | 2.557 | 2.557 | 2.557 | 97,080 | -0.05(-2.00%) |
Apr 16, 2014 | 2.469 | 2.609 | 2.423 | 2.609 | 149,670 | +0.15(+5.97%) |
Apr 15, 2014 | 2.527 | 2.527 | 2.393 | 2.462 | 232,234 | -0.04(-1.69%) |
Apr 14, 2014 | 2.668 | 2.697 | 2.475 | 2.505 | 184,591 | -0.14(-5.31%) |
Apr 11, 2014 | 2.674 | 2.684 | 2.645 | 2.645 | 32,535 | -0.05(-1.82%) |
Apr 10, 2014 | 2.792 | 2.792 | 2.642 | 2.694 | 38,780 | -0.11(-3.85%) |
Apr 09, 2014 | 2.802 | 2.834 | 2.736 | 2.802 | 100,893 | +0.01(+0.47%) |
Apr 08, 2014 | 2.736 | 2.864 | 2.733 | 2.789 | 71,414 | +0.06(+2.15%) |
Apr 07, 2014 | 2.867 | 2.873 | 2.612 | 2.730 | 215,691 | -0.16(-5.54%) |
Apr 04, 2014 | 2.942 | 2.975 | 2.870 | 2.890 | 145,505 | -0.04(-1.23%) |
Apr 03, 2014 | 3.030 | 3.030 | 2.916 | 2.926 | 68,345 | -0.09(-2.93%) |
Apr 02, 2014 | 3.007 | 3.033 | 2.825 | 3.014 | 107,083 | +0.02(+0.76%) |
Apr 01, 2014 | 2.958 | 3.017 | 2.939 | 2.991 | 63,837 | +0.06(+1.89%) |
Mar 31, 2014 | 2.860 | 2.975 | 2.828 | 2.936 | 194,814 | +0.08(+2.98%) |
Mar 28, 2014 | 2.844 | 2.909 | 2.827 | 2.851 | 110,350 | -0.00(-0.11%) |
Mar 27, 2014 | 2.952 | 2.968 | 2.838 | 2.854 | 185,510 | -0.11(-3.74%) |
Mar 26, 2014 | 3.180 | 3.344 | 2.896 | 2.965 | 252,272 | -0.14(-4.62%) |
Mar 25, 2014 | 3.249 | 3.370 | 3.092 | 3.109 | 304,503 | -0.10(-3.25%) |
Mar 24, 2014 | 3.304 | 3.311 | 3.152 | 3.213 | 109,545 | -0.08(-2.38%) |
Mar 21, 2014 | 3.298 | 3.347 | 3.249 | 3.291 | 147,066 | -0.00(-0.10%) |
Mar 20, 2014 | 3.207 | 3.406 | 3.190 | 3.295 | 322,409 | +0.09(+2.96%) |
Mar 19, 2014 | 3.291 | 3.344 | 3.193 | 3.200 | 272,800 | -0.10(-3.16%) |
Mar 18, 2014 | 3.233 | 3.318 | 3.172 | 3.304 | 319,497 | +0.08(+2.64%) |
Mar 17, 2014 | 3.226 | 3.252 | 3.197 | 3.220 | 224,756 | +0.02(+0.71%) |
Mar 14, 2014 | 3.213 | 3.226 | 3.118 | 3.197 | 1,097,152 | -0.00(-0.10%) |
Mar 13, 2014 | 3.020 | 3.207 | 3.020 | 3.200 | 303,909 | +0.13(+4.26%) |
Mar 12, 2014 | 3.047 | 3.148 | 2.992 | 3.069 | 181,529 | -0.03(-1.05%) |
Mar 11, 2014 | 3.056 | 3.151 | 3.037 | 3.102 | 338,573 | +0.04(+1.17%) |
Mar 10, 2014 | 3.007 | 3.073 | 2.942 | 3.066 | 163,460 | +0.15(+5.03%) |
Mar 07, 2014 | 2.890 | 3.027 | 2.785 | 2.919 | 186,015 | +0.03(+1.02%) |
Mar 06, 2014 | 3.004 | 3.004 | 2.828 | 2.890 | 294,081 | +0.01(+0.45%) |
Mar 05, 2014 | 2.939 | 2.971 | 2.873 | 2.877 | 126,088 | -0.03(-0.90%) |
Mar 04, 2014 | 2.936 | 2.936 | 2.854 | 2.903 | 137,214 | +0.07(+2.42%) |