Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.780 | 3.790 | 3.680 | 3.700 | 86,079 | -0.04(-1.07%) |
May 29, 2014 | 3.720 | 3.740 | 3.660 | 3.740 | 28,843 | -0.01(-0.27%) |
May 28, 2014 | 3.750 | 3.750 | 3.640 | 3.750 | 34,136 | +0.03(+0.81%) |
May 27, 2014 | 3.630 | 3.750 | 3.572 | 3.720 | 52,687 | +0.12(+3.33%) |
May 23, 2014 | 3.650 | 3.600 | 3.600 | 3.600 | 18,800 | +0.07(+1.98%) |
May 22, 2014 | 3.650 | 3.650 | 3.530 | 3.530 | 4,538 | -0.16(-4.34%) |
May 21, 2014 | 3.620 | 3.770 | 3.620 | 3.690 | 40,893 | +0.05(+1.37%) |
May 20, 2014 | 3.420 | 3.700 | 3.410 | 3.640 | 46,475 | +0.18(+5.20%) |
May 19, 2014 | 3.430 | 3.570 | 3.400 | 3.460 | 20,285 | -0.01(-0.29%) |
May 16, 2014 | 3.490 | 3.490 | 3.390 | 3.470 | 17,804 | -0.03(-0.86%) |
May 15, 2014 | 3.780 | 3.780 | 3.410 | 3.500 | 27,993 | -0.20(-5.41%) |
May 14, 2014 | 3.730 | 3.750 | 3.640 | 3.700 | 20,174 | -0.06(-1.60%) |
May 13, 2014 | 3.800 | 3.810 | 3.710 | 3.760 | 50,195 | -0.03(-0.79%) |
May 12, 2014 | 3.750 | 3.790 | 3.660 | 3.790 | 165,126 | +0.00(+0.00%) |
May 09, 2014 | 3.780 | 3.820 | 3.610 | 3.790 | 96,811 | +0.14(+3.84%) |
May 08, 2014 | 3.320 | 3.700 | 3.320 | 3.650 | 160,826 | +0.29(+8.63%) |
May 07, 2014 | 3.490 | 3.500 | 3.030 | 3.360 | 280,498 | -0.02(-0.59%) |
May 06, 2014 | 3.580 | 3.580 | 3.320 | 3.380 | 61,810 | -0.15(-4.25%) |
May 05, 2014 | 3.450 | 3.550 | 3.300 | 3.530 | 89,656 | +0.11(+3.22%) |
May 02, 2014 | 3.710 | 3.850 | 3.400 | 3.420 | 301,071 | -0.21(-5.79%) |
May 01, 2014 | 3.360 | 3.680 | 3.360 | 3.630 | 127,480 | +0.23(+6.76%) |
Apr 30, 2014 | 3.480 | 3.480 | 3.364 | 3.400 | 54,102 | -0.04(-1.16%) |
Apr 29, 2014 | 3.420 | 3.550 | 3.400 | 3.440 | 75,747 | +0.04(+1.18%) |
Apr 28, 2014 | 3.800 | 3.800 | 3.300 | 3.400 | 204,100 | +0.01(+0.29%) |
Apr 25, 2014 | 3.100 | 3.731 | 3.027 | 3.390 | 285,934 | +0.31(+10.07%) |
Apr 24, 2014 | 2.979 | 3.100 | 2.979 | 3.080 | 68,630 | +0.09(+3.01%) |
Apr 23, 2014 | 3.047 | 3.070 | 2.980 | 2.990 | 53,412 | -0.06(-1.97%) |
Apr 22, 2014 | 2.960 | 3.050 | 2.960 | 3.050 | 53,071 | +0.07(+2.35%) |
Apr 21, 2014 | 2.970 | 3.030 | 2.960 | 2.980 | 23,854 | -0.02(-0.67%) |
Apr 17, 2014 | 2.890 | 3.000 | 3.000 | 3.000 | 41,100 | +0.14(+4.90%) |
Apr 16, 2014 | 2.920 | 2.920 | 2.850 | 2.860 | 13,414 | +0.01(+0.35%) |
Apr 15, 2014 | 2.980 | 2.980 | 2.850 | 2.850 | 31,840 | +0.00(+0.00%) |
Apr 14, 2014 | 2.920 | 2.940 | 2.800 | 2.850 | 37,904 | -0.10(-3.39%) |
Apr 11, 2014 | 2.940 | 2.990 | 2.875 | 2.950 | 28,496 | -0.04(-1.34%) |
Apr 10, 2014 | 3.020 | 3.040 | 2.900 | 2.990 | 29,326 | +0.08(+2.75%) |
Apr 09, 2014 | 3.040 | 3.070 | 2.900 | 2.910 | 64,068 | -0.09(-2.96%) |
Apr 08, 2014 | 2.960 | 3.050 | 2.960 | 2.999 | 68,777 | +0.05(+1.66%) |
Apr 07, 2014 | 2.960 | 3.000 | 2.900 | 2.950 | 36,336 | -0.02(-0.75%) |
Apr 04, 2014 | 2.950 | 3.010 | 2.940 | 2.972 | 28,188 | -0.04(-1.25%) |
Apr 03, 2014 | 2.920 | 3.050 | 2.920 | 3.010 | 38,824 | +0.00(+0.07%) |
Apr 02, 2014 | 2.930 | 3.090 | 2.751 | 3.008 | 151,741 | +0.15(+5.10%) |
Apr 01, 2014 | 2.900 | 2.900 | 2.800 | 2.862 | 6,460 | +0.00(+0.07%) |
Mar 31, 2014 | 2.885 | 2.885 | 2.810 | 2.860 | 9,232 | -0.06(-2.05%) |
Mar 28, 2014 | 2.810 | 2.920 | 2.810 | 2.920 | 3,656 | +0.11(+3.91%) |
Mar 27, 2014 | 2.800 | 2.850 | 2.790 | 2.810 | 23,256 | +0.01(+0.36%) |
Mar 26, 2014 | 2.860 | 2.890 | 2.700 | 2.800 | 70,857 | -0.03(-1.06%) |
Mar 25, 2014 | 2.770 | 2.880 | 2.760 | 2.830 | 67,852 | +0.08(+2.91%) |
Mar 24, 2014 | 2.710 | 2.780 | 2.700 | 2.750 | 12,699 | +0.04(+1.48%) |
Mar 21, 2014 | 2.711 | 2.770 | 2.710 | 2.710 | 18,666 | -0.06(-2.17%) |
Mar 20, 2014 | 2.830 | 2.830 | 2.750 | 2.770 | 21,755 | -0.04(-1.42%) |
Mar 19, 2014 | 2.840 | 2.880 | 2.760 | 2.810 | 16,332 | -0.06(-2.09%) |
Mar 18, 2014 | 2.900 | 2.980 | 2.810 | 2.870 | 167,344 | -0.03(-1.03%) |
Mar 17, 2014 | 2.840 | 2.900 | 2.820 | 2.900 | 19,427 | +0.09(+3.20%) |
Mar 14, 2014 | 2.800 | 2.810 | 2.760 | 2.810 | 31,876 | +0.03(+1.01%) |
Mar 13, 2014 | 2.840 | 2.880 | 2.780 | 2.782 | 22,750 | -0.05(-1.70%) |
Mar 12, 2014 | 2.760 | 2.830 | 2.760 | 2.830 | 2,157 | -0.01(-0.35%) |
Mar 11, 2014 | 2.860 | 2.880 | 2.840 | 2.840 | 13,379 | -0.05(-1.73%) |
Mar 10, 2014 | 2.800 | 2.920 | 2.720 | 2.890 | 57,065 | +0.06(+2.12%) |
Mar 07, 2014 | 2.830 | 2.850 | 2.800 | 2.830 | 18,837 | -0.00(-0.00%) |
Mar 06, 2014 | 2.870 | 2.900 | 2.830 | 2.830 | 28,865 | +0.00(+0.00%) |
Mar 05, 2014 | 2.840 | 2.857 | 2.800 | 2.830 | 38,885 | -0.01(-0.35%) |
Mar 04, 2014 | 2.900 | 2.910 | 2.840 | 2.840 | 66,902 | -0.03(-1.05%) |