Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.865 | 2.920 | 2.750 | 2.860 | 34,875 | +0.00(+0.00%) |
May 29, 2014 | 2.850 | 2.900 | 2.640 | 2.860 | 27,803 | -0.05(-1.72%) |
May 28, 2014 | 2.910 | 2.920 | 2.860 | 2.910 | 6,651 | -0.03(-1.02%) |
May 27, 2014 | 2.710 | 2.940 | 2.520 | 2.940 | 96,001 | +0.24(+8.89%) |
May 23, 2014 | 2.850 | 2.700 | 2.700 | 2.700 | 189,200 | -0.13(-4.59%) |
May 22, 2014 | 2.970 | 2.970 | 2.830 | 2.830 | 19,357 | -0.06(-2.08%) |
May 21, 2014 | 2.900 | 2.940 | 2.810 | 2.890 | 13,400 | +0.00(+0.00%) |
May 20, 2014 | 2.980 | 2.980 | 2.850 | 2.890 | 12,263 | -0.11(-3.67%) |
May 19, 2014 | 3.000 | 3.020 | 2.900 | 3.000 | 17,097 | -0.04(-1.15%) |
May 16, 2014 | 2.840 | 3.080 | 2.810 | 3.035 | 10,860 | +0.12(+3.94%) |
May 15, 2014 | 3.150 | 3.193 | 2.800 | 2.920 | 112,210 | -0.27(-8.49%) |
May 14, 2014 | 3.190 | 3.240 | 3.110 | 3.191 | 24,550 | +0.00(+0.03%) |
May 13, 2014 | 3.210 | 3.270 | 3.180 | 3.190 | 41,883 | -0.10(-3.19%) |
May 12, 2014 | 3.310 | 3.320 | 3.190 | 3.295 | 41,842 | -0.00(-0.15%) |
May 09, 2014 | 3.310 | 3.390 | 3.300 | 3.300 | 15,608 | -0.06(-1.79%) |
May 08, 2014 | 3.490 | 3.490 | 3.260 | 3.360 | 29,262 | -0.07(-2.04%) |
May 07, 2014 | 3.480 | 3.480 | 3.280 | 3.430 | 6,523 | -0.02(-0.58%) |
May 06, 2014 | 3.620 | 3.620 | 3.450 | 3.450 | 6,679 | -0.07(-1.99%) |
May 05, 2014 | 3.390 | 3.690 | 3.390 | 3.520 | 8,870 | -0.12(-3.30%) |
May 02, 2014 | 3.498 | 3.650 | 3.498 | 3.640 | 2,548 | +0.02(+0.55%) |
May 01, 2014 | 3.650 | 3.650 | 3.490 | 3.620 | 8,355 | -0.03(-0.82%) |
Apr 30, 2014 | 3.210 | 3.720 | 3.180 | 3.650 | 132,784 | +0.23(+6.73%) |
Apr 29, 2014 | 3.370 | 3.460 | 3.170 | 3.420 | 47,283 | +0.01(+0.30%) |
Apr 28, 2014 | 3.460 | 3.460 | 3.370 | 3.410 | 11,926 | -0.05(-1.45%) |
Apr 25, 2014 | 3.420 | 3.470 | 3.400 | 3.460 | 3,200 | -0.04(-1.14%) |
Apr 24, 2014 | 3.360 | 3.500 | 3.351 | 3.500 | 6,940 | +0.13(+3.86%) |
Apr 23, 2014 | 3.360 | 3.430 | 3.360 | 3.370 | 31,016 | -0.03(-0.88%) |
Apr 22, 2014 | 3.510 | 3.560 | 3.400 | 3.400 | 26,901 | -0.16(-4.49%) |
Apr 21, 2014 | 3.530 | 3.560 | 3.530 | 3.560 | 4,006 | +0.00(+0.00%) |
Apr 17, 2014 | 3.500 | 3.560 | 3.560 | 3.560 | 4,800 | +0.04(+1.02%) |
Apr 16, 2014 | 3.630 | 3.630 | 3.500 | 3.524 | 8,365 | -0.06(-1.56%) |
Apr 15, 2014 | 3.450 | 3.600 | 3.350 | 3.580 | 49,474 | +0.18(+5.29%) |
Apr 14, 2014 | 3.413 | 3.420 | 3.400 | 3.400 | 8,435 | -0.04(-1.16%) |
Apr 11, 2014 | 3.530 | 3.530 | 3.400 | 3.440 | 13,195 | -0.09(-2.55%) |
Apr 10, 2014 | 3.520 | 3.540 | 3.490 | 3.530 | 18,260 | +0.01(+0.28%) |
Apr 09, 2014 | 3.550 | 3.550 | 3.480 | 3.520 | 8,600 | +0.02(+0.57%) |
Apr 08, 2014 | 3.430 | 3.550 | 3.420 | 3.500 | 11,200 | +0.05(+1.45%) |
Apr 07, 2014 | 3.400 | 3.522 | 3.380 | 3.450 | 10,029 | -0.10(-2.82%) |
Apr 04, 2014 | 3.400 | 3.640 | 3.400 | 3.550 | 65,885 | +0.10(+2.90%) |
Apr 03, 2014 | 3.719 | 3.720 | 3.450 | 3.450 | 20,228 | -0.25(-6.76%) |
Apr 02, 2014 | 3.600 | 3.710 | 3.600 | 3.700 | 8,874 | +0.04(+1.09%) |
Apr 01, 2014 | 3.700 | 3.740 | 3.500 | 3.660 | 31,692 | -0.13(-3.43%) |
Mar 31, 2014 | 3.820 | 3.820 | 3.731 | 3.790 | 7,958 | -0.05(-1.30%) |
Mar 28, 2014 | 3.770 | 3.840 | 3.750 | 3.840 | 24,223 | +0.02(+0.52%) |
Mar 27, 2014 | 3.790 | 3.820 | 3.710 | 3.820 | 65,375 | +0.09(+2.41%) |
Mar 26, 2014 | 3.746 | 3.800 | 3.710 | 3.730 | 21,962 | -0.02(-0.53%) |
Mar 25, 2014 | 3.800 | 3.850 | 3.750 | 3.750 | 67,401 | +0.04(+1.08%) |
Mar 24, 2014 | 3.660 | 3.850 | 3.610 | 3.710 | 90,846 | +0.04(+1.09%) |
Mar 21, 2014 | 3.620 | 3.750 | 3.570 | 3.670 | 245,540 | +0.03(+0.82%) |
Mar 20, 2014 | 3.650 | 3.650 | 3.620 | 3.640 | 20,466 | -0.01(-0.27%) |
Mar 19, 2014 | 3.710 | 3.710 | 3.590 | 3.650 | 17,240 | -0.09(-2.41%) |
Mar 18, 2014 | 3.430 | 3.740 | 3.430 | 3.740 | 39,830 | +0.34(+10.00%) |
Mar 17, 2014 | 3.610 | 3.640 | 3.300 | 3.400 | 30,135 | -0.16(-4.49%) |
Mar 14, 2014 | 3.700 | 3.710 | 3.470 | 3.560 | 38,105 | -0.19(-5.07%) |
Mar 13, 2014 | 3.660 | 3.750 | 3.630 | 3.750 | 9,538 | +0.00(+0.00%) |
Mar 12, 2014 | 3.710 | 3.750 | 3.650 | 3.750 | 32,828 | +0.01(+0.27%) |
Mar 11, 2014 | 3.710 | 3.740 | 3.662 | 3.740 | 9,824 | -0.01(-0.27%) |
Mar 10, 2014 | 3.700 | 3.750 | 3.670 | 3.750 | 24,652 | -0.03(-0.79%) |
Mar 07, 2014 | 3.580 | 3.780 | 3.500 | 3.780 | 74,640 | +0.29(+8.31%) |
Mar 06, 2014 | 3.500 | 3.600 | 3.490 | 3.490 | 18,964 | -0.11(-3.06%) |
Mar 05, 2014 | 3.450 | 3.600 | 3.410 | 3.600 | 38,202 | +0.14(+4.05%) |
Mar 04, 2014 | 3.530 | 3.580 | 3.460 | 3.460 | 10,158 | -0.06(-1.70%) |