Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.850 | 3.850 | 3.530 | 3.730 | 118,498 | -0.11(-2.86%) |
May 29, 2014 | 3.850 | 3.850 | 3.650 | 3.840 | 64,152 | -0.03(-0.78%) |
May 28, 2014 | 3.970 | 3.980 | 3.730 | 3.870 | 132,350 | -0.12(-3.01%) |
May 27, 2014 | 4.000 | 4.000 | 3.910 | 3.990 | 108,240 | +0.03(+0.76%) |
May 26, 2014 | 3.810 | 3.990 | 3.800 | 3.960 | 482,330 | +0.17(+4.49%) |
May 23, 2014 | 3.620 | 3.800 | 3.560 | 3.790 | 172,423 | +0.25(+7.06%) |
May 22, 2014 | 3.500 | 3.590 | 3.500 | 3.540 | 69,289 | +0.05(+1.43%) |
May 21, 2014 | 3.410 | 3.500 | 3.410 | 3.490 | 46,579 | +0.10(+2.95%) |
May 20, 2014 | 3.210 | 3.430 | 3.210 | 3.390 | 62,457 | +0.12(+3.67%) |
May 16, 2014 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | -0.13(-3.82%) |
May 15, 2014 | 3.550 | 3.550 | 3.400 | 3.400 | 342,235 | -0.14(-3.95%) |
May 14, 2014 | 3.580 | 3.580 | 3.500 | 3.540 | 87,442 | -0.04(-1.12%) |
May 13, 2014 | 3.640 | 3.690 | 3.520 | 3.580 | 247,535 | -0.06(-1.65%) |
May 12, 2014 | 3.620 | 3.660 | 3.600 | 3.640 | 134,737 | +0.04(+1.11%) |
May 09, 2014 | 3.560 | 3.650 | 3.350 | 3.600 | 308,392 | +0.05(+1.41%) |
May 08, 2014 | 3.350 | 3.740 | 3.350 | 3.550 | 2,612,491 | +0.21(+6.29%) |
May 07, 2014 | 3.210 | 3.400 | 3.210 | 3.340 | 437,396 | +0.14(+4.37%) |
May 06, 2014 | 2.970 | 3.330 | 2.970 | 3.200 | 675,290 | +0.24(+8.11%) |
May 05, 2014 | 2.940 | 2.960 | 2.900 | 2.960 | 47,900 | +0.05(+1.72%) |
May 02, 2014 | 2.880 | 2.920 | 2.880 | 2.910 | 35,322 | +0.03(+1.04%) |
May 01, 2014 | 2.860 | 2.880 | 2.850 | 2.880 | 50,095 | -0.02(-0.69%) |
Apr 30, 2014 | 2.990 | 2.990 | 2.800 | 2.900 | 97,394 | -0.08(-2.68%) |
Apr 29, 2014 | 3.000 | 3.020 | 2.950 | 2.980 | 66,845 | -0.02(-0.67%) |
Apr 28, 2014 | 3.020 | 3.020 | 2.970 | 3.000 | 146,710 | -0.02(-0.66%) |
Apr 25, 2014 | 3.000 | 3.030 | 2.960 | 3.020 | 273,892 | -0.01(-0.33%) |
Apr 24, 2014 | 3.040 | 3.040 | 3.000 | 3.030 | 101,629 | +0.03(+1.00%) |
Apr 23, 2014 | 2.950 | 3.050 | 2.950 | 3.000 | 171,828 | +0.05(+1.69%) |
Apr 22, 2014 | 3.050 | 3.150 | 2.950 | 2.950 | 638,600 | -0.05(-1.67%) |
Apr 21, 2014 | 2.800 | 3.100 | 2.800 | 3.000 | 959,688 | +0.27(+9.89%) |
Apr 17, 2014 | 2.730 | 2.730 | 2.730 | 0 | +0.04(+1.49%) | |
Apr 16, 2014 | 2.550 | 2.690 | 2.550 | 2.690 | 297,950 | +0.17(+6.75%) |
Apr 15, 2014 | 2.500 | 2.570 | 2.480 | 2.520 | 63,773 | +0.04(+1.61%) |
Apr 14, 2014 | 2.490 | 2.500 | 2.450 | 2.480 | 39,500 | +0.12(+5.08%) |
Apr 11, 2014 | 2.300 | 2.360 | 2.250 | 2.360 | 22,700 | +0.05(+2.16%) |
Apr 10, 2014 | 2.410 | 2.480 | 2.300 | 2.310 | 36,997 | -0.11(-4.55%) |
Apr 09, 2014 | 2.470 | 2.480 | 2.420 | 2.420 | 5,200 | -0.07(-2.81%) |
Apr 08, 2014 | 2.480 | 2.490 | 2.480 | 2.490 | 1,300 | +0.05(+2.05%) |
Apr 07, 2014 | 2.480 | 2.480 | 2.440 | 2.440 | 14,525 | -0.06(-2.40%) |
Apr 04, 2014 | 2.500 | 2.500 | 2.470 | 2.500 | 22,500 | -0.05(-1.96%) |
Apr 03, 2014 | 2.500 | 2.550 | 2.460 | 2.550 | 9,805 | +0.09(+3.66%) |
Apr 02, 2014 | 2.500 | 2.500 | 2.450 | 2.460 | 34,450 | -0.09(-3.53%) |
Apr 01, 2014 | 2.430 | 2.550 | 2.430 | 2.550 | 28,850 | +0.10(+4.08%) |
Mar 31, 2014 | 2.420 | 2.450 | 2.400 | 2.450 | 30,350 | +0.05(+2.08%) |
Mar 28, 2014 | 2.450 | 2.480 | 2.400 | 2.400 | 9,770 | +0.05(+2.13%) |
Mar 27, 2014 | 2.420 | 2.450 | 2.350 | 2.350 | 11,767 | -0.10(-4.08%) |
Mar 26, 2014 | 2.500 | 2.520 | 2.450 | 2.450 | 35,600 | -0.05(-2.00%) |
Mar 25, 2014 | 2.500 | 2.500 | 2.500 | 2.500 | 5,000 | +0.04(+1.63%) |
Mar 24, 2014 | 2.550 | 2.550 | 2.370 | 2.460 | 29,466 | -0.11(-4.28%) |
Mar 21, 2014 | 2.450 | 2.580 | 2.450 | 2.570 | 40,603 | +0.06(+2.39%) |
Mar 20, 2014 | 2.510 | 2.510 | 2.500 | 2.510 | 53,212 | +0.06(+2.45%) |
Mar 19, 2014 | 2.500 | 2.540 | 2.450 | 2.450 | 46,705 | -0.04(-1.61%) |
Mar 18, 2014 | 2.200 | 2.490 | 2.200 | 2.490 | 42,067 | +0.29(+13.18%) |
Mar 17, 2014 | 2.310 | 2.310 | 2.150 | 2.200 | 35,493 | -0.09(-3.93%) |
Mar 14, 2014 | 2.430 | 2.430 | 2.290 | 2.290 | 12,150 | -0.01(-0.43%) |
Mar 13, 2014 | 2.410 | 2.450 | 2.050 | 2.300 | 93,344 | -0.12(-4.96%) |
Mar 12, 2014 | 2.520 | 2.550 | 2.400 | 2.420 | 55,071 | -0.16(-6.20%) |
Mar 11, 2014 | 2.650 | 2.650 | 2.510 | 2.580 | 38,593 | -0.05(-1.90%) |
Mar 10, 2014 | 2.690 | 2.690 | 2.630 | 2.630 | 25,510 | -0.05(-1.87%) |
Mar 07, 2014 | 2.700 | 2.700 | 2.630 | 2.680 | 19,558 | -0.02(-0.74%) |
Mar 06, 2014 | 2.650 | 2.720 | 2.630 | 2.700 | 114,404 | +0.05(+1.89%) |
Mar 05, 2014 | 2.600 | 2.700 | 2.580 | 2.650 | 859,879 | +0.07(+2.71%) |
Mar 04, 2014 | 2.650 | 2.650 | 2.580 | 2.580 | 296,108 | -0.02(-0.77%) |