Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.410 | 2.470 | 2.370 | 2.420 | 1,899,836 | -0.03(-1.22%) |
May 29, 2014 | 2.460 | 2.490 | 2.390 | 2.450 | 1,642,225 | -0.05(-2.00%) |
May 28, 2014 | 2.560 | 2.580 | 2.450 | 2.500 | 6,623,769 | -0.02(-0.79%) |
May 27, 2014 | 2.700 | 2.700 | 2.520 | 2.520 | 2,648,285 | -0.22(-8.03%) |
May 23, 2014 | 2.750 | 2.740 | 2.740 | 2.740 | 800,000 | -0.01(-0.36%) |
May 22, 2014 | 2.810 | 2.810 | 2.750 | 2.750 | 251,824 | -0.01(-0.36%) |
May 21, 2014 | 2.700 | 2.780 | 2.690 | 2.760 | 1,672,281 | +0.05(+1.85%) |
May 20, 2014 | 2.670 | 2.730 | 2.640 | 2.710 | 4,031,556 | +0.06(+2.26%) |
May 19, 2014 | 2.680 | 2.770 | 2.620 | 2.650 | 427,090 | +0.02(+0.76%) |
May 16, 2014 | 2.710 | 2.740 | 2.630 | 2.630 | 1,087,034 | -0.13(-4.71%) |
May 15, 2014 | 2.810 | 2.820 | 2.725 | 2.760 | 1,153,196 | -0.09(-3.16%) |
May 14, 2014 | 2.800 | 2.880 | 2.800 | 2.850 | 1,348,716 | +0.09(+3.26%) |
May 13, 2014 | 2.780 | 2.830 | 2.760 | 2.760 | 587,657 | -0.04(-1.43%) |
May 12, 2014 | 2.800 | 2.840 | 2.770 | 2.800 | 1,225,814 | +0.04(+1.45%) |
May 09, 2014 | 2.850 | 2.850 | 2.730 | 2.760 | 1,043,236 | -0.08(-2.82%) |
May 08, 2014 | 2.800 | 2.840 | 2.780 | 2.840 | 938,383 | +0.07(+2.53%) |
May 07, 2014 | 2.830 | 2.840 | 2.760 | 2.770 | 1,021,842 | -0.05(-1.77%) |
May 06, 2014 | 2.850 | 2.890 | 2.820 | 2.820 | 424,601 | -0.04(-1.40%) |
May 05, 2014 | 2.900 | 2.920 | 2.840 | 2.860 | 662,608 | +0.02(+0.70%) |
May 02, 2014 | 2.840 | 2.900 | 2.810 | 2.840 | 857,228 | +0.00(+0.00%) |
May 01, 2014 | 2.840 | 2.850 | 2.800 | 2.840 | 1,477,169 | -0.05(-1.73%) |
Apr 30, 2014 | 2.900 | 2.950 | 2.860 | 2.890 | 2,935,989 | -0.04(-1.37%) |
Apr 29, 2014 | 2.860 | 2.965 | 2.860 | 2.930 | 971,079 | +0.10(+3.53%) |
Apr 28, 2014 | 2.960 | 2.970 | 2.830 | 2.830 | 1,229,715 | -0.13(-4.39%) |
Apr 25, 2014 | 2.890 | 2.960 | 2.880 | 2.960 | 1,577,219 | +0.11(+3.86%) |
Apr 24, 2014 | 2.820 | 2.930 | 2.820 | 2.850 | 2,190,103 | -0.05(-1.72%) |
Apr 23, 2014 | 2.850 | 2.900 | 2.810 | 2.900 | 1,678,698 | +0.08(+2.84%) |
Apr 22, 2014 | 2.730 | 2.820 | 2.690 | 2.820 | 2,314,023 | +0.14(+5.22%) |
Apr 21, 2014 | 2.710 | 2.730 | 2.645 | 2.680 | 860,160 | -0.03(-1.11%) |
Apr 17, 2014 | 2.750 | 2.710 | 2.710 | 2.710 | 672,100 | -0.01(-0.37%) |
Apr 16, 2014 | 2.730 | 2.770 | 2.710 | 2.720 | 838,098 | +0.01(+0.37%) |
Apr 15, 2014 | 2.700 | 2.750 | 2.680 | 2.710 | 1,298,029 | -0.13(-4.58%) |
Apr 14, 2014 | 2.820 | 2.880 | 2.790 | 2.840 | 893,868 | +0.09(+3.27%) |
Apr 11, 2014 | 2.820 | 2.909 | 2.750 | 2.750 | 1,097,325 | -0.07(-2.48%) |
Apr 10, 2014 | 2.970 | 2.990 | 2.820 | 2.820 | 1,435,284 | -0.11(-3.75%) |
Apr 09, 2014 | 2.900 | 2.960 | 2.855 | 2.930 | 1,232,438 | +0.00(+0.00%) |
Apr 08, 2014 | 2.850 | 2.930 | 2.820 | 2.930 | 1,666,513 | +0.14(+5.02%) |
Apr 07, 2014 | 2.830 | 2.860 | 2.745 | 2.790 | 1,596,928 | -0.05(-1.76%) |
Apr 04, 2014 | 2.890 | 2.910 | 2.790 | 2.840 | 1,416,692 | +0.01(+0.35%) |
Apr 03, 2014 | 2.780 | 2.840 | 2.760 | 2.830 | 1,169,519 | +0.02(+0.71%) |
Apr 02, 2014 | 2.750 | 2.830 | 2.750 | 2.810 | 2,325,172 | +0.14(+5.24%) |
Apr 01, 2014 | 2.740 | 2.790 | 2.660 | 2.670 | 1,229,709 | -0.02(-0.74%) |
Mar 31, 2014 | 2.790 | 2.820 | 2.670 | 2.690 | 1,422,645 | -0.06(-2.18%) |
Mar 28, 2014 | 2.680 | 2.810 | 2.630 | 2.750 | 1,839,787 | +0.05(+1.85%) |
Mar 27, 2014 | 2.620 | 2.700 | 2.560 | 2.700 | 2,028,573 | +0.08(+3.05%) |
Mar 26, 2014 | 2.710 | 2.750 | 2.590 | 2.620 | 1,567,605 | -0.07(-2.60%) |
Mar 25, 2014 | 2.670 | 2.790 | 2.640 | 2.690 | 1,927,481 | +0.06(+2.28%) |
Mar 24, 2014 | 2.740 | 2.750 | 2.590 | 2.630 | 4,121,872 | -0.13(-4.71%) |
Mar 21, 2014 | 2.830 | 2.860 | 2.740 | 2.760 | 4,372,629 | +0.00(+0.00%) |
Mar 20, 2014 | 2.700 | 2.830 | 2.670 | 2.760 | 2,901,170 | +0.04(+1.47%) |
Mar 19, 2014 | 2.860 | 2.890 | 2.720 | 2.720 | 3,437,330 | -0.15(-5.23%) |
Mar 18, 2014 | 2.940 | 2.960 | 2.870 | 2.870 | 2,284,141 | -0.16(-5.28%) |
Mar 17, 2014 | 3.130 | 3.180 | 3.010 | 3.030 | 2,527,798 | -0.07(-2.26%) |
Mar 14, 2014 | 3.280 | 3.330 | 3.050 | 3.100 | 3,995,832 | -0.11(-3.43%) |
Mar 13, 2014 | 3.000 | 3.220 | 2.960 | 3.210 | 3,467,611 | +0.21(+7.00%) |
Mar 12, 2014 | 2.980 | 3.020 | 2.940 | 3.000 | 1,746,306 | +0.06(+2.04%) |
Mar 11, 2014 | 2.980 | 3.020 | 2.920 | 2.940 | 1,239,412 | -0.01(-0.34%) |
Mar 10, 2014 | 3.030 | 3.040 | 2.910 | 2.950 | 1,779,272 | -0.09(-2.96%) |
Mar 07, 2014 | 3.060 | 3.090 | 3.000 | 3.040 | 2,104,268 | -0.09(-2.88%) |
Mar 06, 2014 | 3.090 | 3.160 | 3.030 | 3.130 | 1,349,083 | +0.09(+2.96%) |
Mar 05, 2014 | 2.970 | 3.050 | 2.950 | 3.040 | 1,625,309 | +0.06(+2.01%) |
Mar 04, 2014 | 2.880 | 2.980 | 2.860 | 2.980 | 1,054,934 | +0.04(+1.36%) |