Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.320 | 2.360 | 2.250 | 2.360 | 30,088 | +0.07(+3.06%) |
May 29, 2014 | 2.220 | 2.340 | 2.220 | 2.290 | 64,811 | +0.03(+1.33%) |
May 28, 2014 | 2.240 | 2.260 | 2.190 | 2.260 | 97,875 | +0.01(+0.44%) |
May 27, 2014 | 2.250 | 2.310 | 2.170 | 2.250 | 236,626 | -0.13(-5.46%) |
May 26, 2014 | 2.370 | 2.410 | 2.300 | 2.380 | 22,350 | +0.03(+1.28%) |
May 23, 2014 | 2.350 | 2.370 | 2.320 | 2.350 | 43,850 | +0.01(+0.43%) |
May 22, 2014 | 2.430 | 2.430 | 2.330 | 2.340 | 30,293 | -0.02(-0.85%) |
May 21, 2014 | 2.340 | 2.370 | 2.310 | 2.360 | 35,977 | +0.00(+0.00%) |
May 20, 2014 | 2.370 | 2.390 | 2.310 | 2.360 | 98,061 | -0.03(-1.26%) |
May 16, 2014 | 2.390 | 2.390 | 2.390 | 0 | -0.06(-2.45%) | |
May 15, 2014 | 2.450 | 2.480 | 2.390 | 2.450 | 62,146 | -0.03(-1.21%) |
May 14, 2014 | 2.550 | 2.560 | 2.480 | 2.480 | 58,968 | -0.01(-0.40%) |
May 13, 2014 | 2.550 | 2.580 | 2.490 | 2.490 | 42,802 | -0.06(-2.35%) |
May 12, 2014 | 2.580 | 2.580 | 2.510 | 2.550 | 71,833 | +0.03(+1.19%) |
May 09, 2014 | 2.510 | 2.530 | 2.460 | 2.520 | 62,054 | +0.05(+2.02%) |
May 08, 2014 | 2.480 | 2.590 | 2.470 | 2.470 | 98,164 | +0.00(+0.00%) |
May 07, 2014 | 2.540 | 2.570 | 2.450 | 2.470 | 138,851 | -0.10(-3.89%) |
May 06, 2014 | 2.600 | 2.620 | 2.520 | 2.570 | 66,299 | -0.03(-1.15%) |
May 05, 2014 | 2.650 | 2.690 | 2.550 | 2.600 | 84,471 | +0.00(+0.00%) |
May 02, 2014 | 2.430 | 2.600 | 2.430 | 2.600 | 137,812 | +0.20(+8.33%) |
May 01, 2014 | 2.520 | 2.620 | 2.400 | 2.400 | 376,409 | -0.23(-8.75%) |
Apr 30, 2014 | 2.600 | 2.650 | 2.580 | 2.630 | 124,782 | -0.04(-1.50%) |
Apr 29, 2014 | 2.670 | 2.690 | 2.540 | 2.670 | 101,399 | +0.04(+1.52%) |
Apr 28, 2014 | 2.850 | 2.850 | 2.620 | 2.630 | 155,156 | -0.11(-4.01%) |
Apr 25, 2014 | 2.700 | 2.760 | 2.630 | 2.740 | 95,569 | +0.06(+2.24%) |
Apr 24, 2014 | 2.760 | 2.870 | 2.660 | 2.680 | 223,117 | -0.15(-5.30%) |
Apr 23, 2014 | 2.760 | 2.920 | 2.700 | 2.830 | 258,381 | +0.11(+4.04%) |
Apr 22, 2014 | 2.610 | 2.750 | 2.590 | 2.720 | 278,430 | +0.11(+4.21%) |
Apr 21, 2014 | 2.560 | 2.610 | 2.390 | 2.610 | 104,574 | +0.12(+4.82%) |
Apr 17, 2014 | 2.490 | 2.490 | 2.490 | 0 | -0.03(-1.19%) | |
Apr 16, 2014 | 2.540 | 2.580 | 2.490 | 2.520 | 113,565 | -0.07(-2.70%) |
Apr 15, 2014 | 2.570 | 2.610 | 2.460 | 2.590 | 259,361 | -0.02(-0.77%) |
Apr 14, 2014 | 2.750 | 2.750 | 2.610 | 2.610 | 210,735 | -0.10(-3.69%) |
Apr 11, 2014 | 2.780 | 2.780 | 2.610 | 2.710 | 112,870 | +0.01(+0.37%) |
Apr 10, 2014 | 2.850 | 2.850 | 2.680 | 2.700 | 123,966 | -0.08(-2.88%) |
Apr 09, 2014 | 2.710 | 2.800 | 2.660 | 2.780 | 78,110 | +0.09(+3.35%) |
Apr 08, 2014 | 2.700 | 2.710 | 2.580 | 2.690 | 154,993 | +0.08(+3.07%) |
Apr 07, 2014 | 2.670 | 2.780 | 2.580 | 2.610 | 217,332 | -0.04(-1.51%) |
Apr 04, 2014 | 2.850 | 2.850 | 2.630 | 2.650 | 227,224 | -0.04(-1.49%) |
Apr 03, 2014 | 2.720 | 2.720 | 2.640 | 2.690 | 125,952 | -0.03(-1.10%) |
Apr 02, 2014 | 2.790 | 2.790 | 2.720 | 2.720 | 171,956 | +0.10(+3.82%) |
Apr 01, 2014 | 2.660 | 2.700 | 2.610 | 2.620 | 58,864 | +0.00(+0.00%) |
Mar 31, 2014 | 2.760 | 2.760 | 2.600 | 2.620 | 136,463 | -0.11(-4.03%) |
Mar 28, 2014 | 2.750 | 2.840 | 2.680 | 2.730 | 208,702 | +0.01(+0.37%) |
Mar 27, 2014 | 2.720 | 2.750 | 2.600 | 2.720 | 269,511 | +0.05(+1.87%) |
Mar 26, 2014 | 2.970 | 2.970 | 2.670 | 2.670 | 304,093 | -0.23(-7.93%) |
Mar 25, 2014 | 3.100 | 3.100 | 2.900 | 2.900 | 301,938 | -0.10(-3.33%) |
Mar 24, 2014 | 3.190 | 3.200 | 2.990 | 3.000 | 814,069 | -0.44(-12.79%) |
Mar 21, 2014 | 3.070 | 3.440 | 3.060 | 3.440 | 1,031,674 | +0.44(+14.67%) |
Mar 20, 2014 | 3.110 | 3.140 | 3.000 | 3.000 | 454,899 | -0.10(-3.23%) |
Mar 19, 2014 | 3.340 | 3.380 | 3.090 | 3.100 | 389,000 | -0.26(-7.74%) |
Mar 18, 2014 | 3.400 | 3.510 | 3.290 | 3.360 | 321,371 | -0.09(-2.61%) |
Mar 17, 2014 | 3.930 | 3.930 | 3.450 | 3.450 | 471,361 | -0.48(-12.21%) |
Mar 14, 2014 | 3.920 | 4.130 | 3.900 | 3.930 | 393,127 | +0.06(+1.55%) |
Mar 13, 2014 | 3.770 | 3.910 | 3.680 | 3.870 | 319,945 | +0.12(+3.20%) |
Mar 12, 2014 | 3.520 | 3.760 | 3.500 | 3.750 | 349,406 | +0.35(+10.29%) |
Mar 11, 2014 | 3.290 | 3.420 | 3.290 | 3.400 | 195,666 | +0.15(+4.62%) |
Mar 10, 2014 | 3.340 | 3.390 | 3.250 | 3.250 | 167,524 | -0.09(-2.69%) |
Mar 07, 2014 | 3.350 | 3.360 | 3.250 | 3.340 | 179,959 | -0.02(-0.60%) |
Mar 06, 2014 | 3.370 | 3.400 | 3.320 | 3.360 | 97,705 | +0.01(+0.30%) |
Mar 05, 2014 | 3.320 | 3.370 | 3.250 | 3.350 | 165,921 | +0.09(+2.76%) |
Mar 04, 2014 | 3.200 | 3.300 | 3.190 | 3.260 | 102,836 | +0.01(+0.31%) |