Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.550 | 3.570 | 3.550 | 3.550 | 9,700 | +0.05(+1.43%) |
May 29, 2014 | 3.540 | 3.540 | 3.500 | 3.500 | 1,600 | -0.08(-2.23%) |
May 28, 2014 | 3.600 | 3.600 | 3.580 | 3.580 | 3,450 | +0.01(+0.28%) |
May 26, 2014 | 3.570 | 3.570 | 3.570 | 3.570 | 74 | -0.03(-0.83%) |
May 23, 2014 | 3.550 | 3.600 | 3.550 | 3.600 | 10,800 | +0.10(+2.86%) |
May 22, 2014 | 3.500 | 3.550 | 3.500 | 3.500 | 14,000 | +0.01(+0.29%) |
May 21, 2014 | 3.660 | 3.660 | 3.490 | 3.490 | 25,850 | -0.21(-5.68%) |
May 20, 2014 | 3.700 | 3.700 | 3.700 | 3.700 | 6,000 | +0.00(+0.00%) |
May 16, 2014 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
May 15, 2014 | 3.780 | 3.780 | 3.690 | 3.700 | 21,100 | -0.08(-2.12%) |
May 14, 2014 | 3.790 | 3.790 | 3.780 | 3.780 | 1,086 | +0.03(+0.80%) |
May 12, 2014 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
May 09, 2014 | 3.800 | 3.800 | 3.700 | 3.750 | 9,110 | +0.00(+0.00%) |
May 08, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 600 | -0.05(-1.32%) |
May 07, 2014 | 3.790 | 3.800 | 3.700 | 3.800 | 1,954 | +0.00(+0.00%) |
May 06, 2014 | 3.750 | 3.800 | 3.700 | 3.800 | 2,900 | +0.00(+0.00%) |
May 05, 2014 | 3.800 | 3.800 | 3.790 | 3.800 | 9,000 | +0.00(+0.00%) |
May 02, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 4,700 | +0.03(+0.80%) |
May 01, 2014 | 3.800 | 3.800 | 3.770 | 3.770 | 5,581 | -0.03(-0.79%) |
Apr 29, 2014 | 3.800 | 3.800 | 3.800 | 1 | +0.05(+1.33%) | |
Apr 28, 2014 | 3.700 | 3.760 | 3.700 | 3.750 | 26,830 | +0.05(+1.35%) |
Apr 25, 2014 | 3.510 | 3.700 | 3.500 | 3.700 | 260,000 | +0.18(+5.11%) |
Apr 23, 2014 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | -0.08(-2.22%) |
Apr 22, 2014 | 3.580 | 3.600 | 3.580 | 3.600 | 6,200 | +0.00(+0.00%) |
Apr 21, 2014 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | +0.00(+0.00%) |
Apr 17, 2014 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 3.420 | 3.600 | 3.420 | 3.600 | 8,900 | +0.15(+4.35%) |
Apr 15, 2014 | 3.500 | 3.530 | 3.450 | 3.450 | 159,917 | +0.00(+0.00%) |
Apr 14, 2014 | 3.400 | 3.450 | 3.400 | 3.450 | 2,471 | +0.05(+1.47%) |
Apr 11, 2014 | 3.350 | 3.400 | 3.300 | 3.400 | 5,100 | +0.10(+3.03%) |
Apr 10, 2014 | 3.500 | 3.500 | 3.300 | 3.300 | 10,010 | -0.20(-5.71%) |
Apr 09, 2014 | 3.500 | 3.500 | 3.490 | 3.500 | 5,385 | +0.03(+0.86%) |
Apr 08, 2014 | 3.470 | 3.530 | 3.470 | 3.470 | 6,093 | +0.00(+0.00%) |
Apr 07, 2014 | 3.470 | 3.470 | 3.460 | 3.470 | 2,602 | +0.06(+1.76%) |
Apr 04, 2014 | 3.410 | 3.410 | 3.410 | 3.410 | 2,000 | -0.09(-2.57%) |
Apr 02, 2014 | 3.500 | 3.500 | 3.500 | 15 | +0.00(+0.00%) | |
Apr 01, 2014 | 3.480 | 3.500 | 3.400 | 3.500 | 8,717 | +0.00(+0.00%) |
Mar 31, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 7,500 | -0.05(-1.41%) |
Mar 28, 2014 | 3.450 | 3.650 | 3.450 | 3.550 | 4,200 | +0.08(+2.31%) |
Mar 27, 2014 | 3.490 | 3.600 | 3.470 | 3.470 | 6,100 | +0.02(+0.58%) |
Mar 26, 2014 | 3.480 | 3.540 | 3.310 | 3.450 | 45,775 | -0.07(-1.99%) |
Mar 25, 2014 | 3.520 | 3.520 | 3.520 | 3.520 | 600 | +0.02(+0.57%) |
Mar 24, 2014 | 3.600 | 3.600 | 3.500 | 3.500 | 1,800 | -0.10(-2.78%) |
Mar 21, 2014 | 3.500 | 3.600 | 3.500 | 3.600 | 2,470 | +0.00(+0.00%) |
Mar 20, 2014 | 3.450 | 3.600 | 3.450 | 3.600 | 3,130 | +0.10(+2.86%) |
Mar 19, 2014 | 3.450 | 3.500 | 3.450 | 3.500 | 2,150 | +0.00(+0.00%) |
Mar 18, 2014 | 3.490 | 3.540 | 3.450 | 3.500 | 10,750 | +0.05(+1.45%) |
Mar 17, 2014 | 3.480 | 3.520 | 3.450 | 3.450 | 9,987 | +0.05(+1.47%) |
Mar 14, 2014 | 3.550 | 3.550 | 3.400 | 3.400 | 7,190 | -0.15(-4.23%) |
Mar 13, 2014 | 3.800 | 3.940 | 3.550 | 3.550 | 45,419 | -0.19(-5.08%) |
Mar 12, 2014 | 3.580 | 3.740 | 3.580 | 3.740 | 10,155 | +0.19(+5.35%) |
Mar 11, 2014 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 | -0.03(-0.84%) |
Mar 10, 2014 | 3.320 | 3.580 | 3.320 | 3.580 | 12,775 | +0.30(+9.15%) |
Mar 07, 2014 | 3.250 | 3.290 | 3.230 | 3.280 | 15,750 | +0.08(+2.50%) |
Mar 06, 2014 | 3.160 | 3.200 | 3.160 | 3.200 | 20,085 | +0.00(+0.00%) |
Mar 05, 2014 | 3.200 | 3.200 | 3.200 | 3.200 | 4,500 | -0.02(-0.62%) |
Mar 04, 2014 | 3.200 | 3.220 | 3.060 | 3.220 | 10,500 | +0.07(+2.22%) |