Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.770 | 2.855 | 2.700 | 2.710 | 976,469 | -0.07(-2.52%) |
May 29, 2014 | 2.890 | 2.940 | 2.780 | 2.780 | 733,309 | -0.08(-2.80%) |
May 28, 2014 | 2.900 | 2.950 | 2.790 | 2.860 | 690,619 | -0.06(-2.05%) |
May 27, 2014 | 2.850 | 2.950 | 2.830 | 2.920 | 862,010 | +0.09(+3.18%) |
May 23, 2014 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 2.740 | 2.870 | 2.685 | 2.830 | 490,375 | +0.11(+4.04%) |
May 21, 2014 | 2.780 | 2.790 | 2.650 | 2.720 | 650,726 | -0.03(-1.09%) |
May 20, 2014 | 2.770 | 2.910 | 2.660 | 2.750 | 1,983,127 | -0.01(-0.36%) |
May 19, 2014 | 2.670 | 2.800 | 2.640 | 2.760 | 1,085,480 | +0.09(+3.37%) |
May 16, 2014 | 2.680 | 2.700 | 2.570 | 2.670 | 729,585 | -0.02(-0.74%) |
May 15, 2014 | 2.680 | 2.770 | 2.610 | 2.690 | 1,245,115 | -0.01(-0.37%) |
May 14, 2014 | 2.850 | 2.900 | 2.700 | 2.700 | 1,140,857 | -0.19(-6.57%) |
May 13, 2014 | 2.930 | 3.000 | 2.845 | 2.890 | 1,182,175 | -0.06(-2.03%) |
May 12, 2014 | 2.820 | 2.950 | 2.780 | 2.950 | 1,198,633 | +0.16(+5.73%) |
May 09, 2014 | 2.490 | 2.800 | 2.480 | 2.790 | 1,896,612 | +0.27(+10.71%) |
May 08, 2014 | 2.700 | 2.740 | 2.480 | 2.520 | 1,762,023 | -0.18(-6.67%) |
May 07, 2014 | 2.660 | 2.710 | 2.450 | 2.700 | 1,926,775 | +0.06(+2.27%) |
May 06, 2014 | 2.780 | 2.815 | 2.620 | 2.640 | 1,106,871 | -0.17(-6.05%) |
May 05, 2014 | 2.670 | 2.810 | 2.607 | 2.810 | 859,074 | +0.12(+4.46%) |
May 02, 2014 | 2.710 | 2.820 | 2.669 | 2.690 | 926,547 | -0.09(-3.24%) |
May 01, 2014 | 2.730 | 2.820 | 2.670 | 2.780 | 1,603,675 | -0.07(-2.46%) |
Apr 30, 2014 | 2.700 | 2.870 | 2.630 | 2.850 | 1,633,372 | +0.15(+5.56%) |
Apr 29, 2014 | 2.770 | 2.790 | 2.670 | 2.700 | 1,463,369 | -0.03(-1.10%) |
Apr 28, 2014 | 2.710 | 2.790 | 2.600 | 2.730 | 1,173,205 | +0.00(+0.00%) |
Apr 25, 2014 | 2.900 | 2.960 | 2.680 | 2.730 | 1,223,672 | -0.18(-6.19%) |
Apr 24, 2014 | 3.110 | 3.139 | 2.860 | 2.910 | 1,124,863 | -0.17(-5.52%) |
Apr 23, 2014 | 3.070 | 3.170 | 2.950 | 3.080 | 1,759,069 | +0.00(+0.00%) |
Apr 22, 2014 | 2.860 | 3.110 | 2.860 | 3.080 | 1,347,615 | +0.24(+8.45%) |
Apr 21, 2014 | 2.850 | 2.890 | 2.750 | 2.840 | 800,603 | +0.01(+0.35%) |
Apr 17, 2014 | 2.830 | 2.830 | 2.830 | 0 | +0.04(+1.43%) | |
Apr 16, 2014 | 2.640 | 2.810 | 2.600 | 2.790 | 1,714,977 | +0.18(+6.90%) |
Apr 15, 2014 | 2.770 | 2.900 | 2.490 | 2.610 | 3,464,376 | -0.13(-4.74%) |
Apr 14, 2014 | 2.900 | 3.000 | 2.720 | 2.740 | 1,705,779 | -0.14(-4.86%) |
Apr 11, 2014 | 2.950 | 3.100 | 2.840 | 2.880 | 1,945,265 | -0.12(-4.00%) |
Apr 10, 2014 | 3.190 | 3.200 | 2.970 | 3.000 | 1,764,474 | -0.18(-5.66%) |
Apr 09, 2014 | 3.060 | 3.200 | 3.060 | 3.180 | 1,044,475 | +0.13(+4.26%) |
Apr 08, 2014 | 3.020 | 3.130 | 2.970 | 3.050 | 1,378,517 | +0.04(+1.50%) |
Apr 07, 2014 | 3.030 | 3.090 | 2.900 | 3.005 | 2,057,236 | -0.02(-0.50%) |
Apr 04, 2014 | 3.160 | 3.240 | 3.000 | 3.020 | 2,269,862 | -0.14(-4.43%) |
Apr 03, 2014 | 3.240 | 3.260 | 3.120 | 3.160 | 1,415,144 | -0.07(-2.17%) |
Apr 02, 2014 | 3.360 | 3.370 | 3.200 | 3.230 | 1,657,345 | -0.09(-2.71%) |
Apr 01, 2014 | 3.310 | 3.430 | 3.210 | 3.320 | 1,340,025 | +0.03(+0.91%) |
Mar 31, 2014 | 3.230 | 3.310 | 3.180 | 3.290 | 842,246 | +0.11(+3.46%) |
Mar 28, 2014 | 3.300 | 3.370 | 3.135 | 3.180 | 1,448,911 | -0.13(-3.93%) |
Mar 27, 2014 | 3.430 | 3.500 | 3.260 | 3.310 | 1,416,716 | -0.12(-3.50%) |
Mar 26, 2014 | 3.690 | 3.830 | 3.430 | 3.430 | 1,910,165 | -0.27(-7.30%) |
Mar 25, 2014 | 3.620 | 3.800 | 3.520 | 3.700 | 2,833,217 | +0.09(+2.52%) |
Mar 24, 2014 | 3.630 | 3.680 | 3.420 | 3.609 | 3,506,493 | +0.23(+6.78%) |
Mar 21, 2014 | 3.520 | 3.530 | 3.300 | 3.380 | 2,174,949 | -0.12(-3.57%) |
Mar 20, 2014 | 3.450 | 3.550 | 3.400 | 3.505 | 655,079 | +0.04(+1.30%) |
Mar 19, 2014 | 3.500 | 3.560 | 3.450 | 3.460 | 878,757 | -0.06(-1.70%) |
Mar 18, 2014 | 3.480 | 3.550 | 3.370 | 3.520 | 1,281,276 | +0.06(+1.73%) |
Mar 17, 2014 | 3.190 | 3.490 | 3.190 | 3.460 | 1,532,473 | +0.17(+5.01%) |
Mar 14, 2014 | 3.380 | 3.590 | 3.260 | 3.295 | 2,871,856 | +0.12(+3.94%) |
Mar 13, 2014 | 3.240 | 3.300 | 3.150 | 3.170 | 1,233,801 | -0.05(-1.55%) |
Mar 12, 2014 | 3.150 | 3.240 | 3.090 | 3.220 | 1,212,990 | +0.06(+1.90%) |
Mar 11, 2014 | 3.300 | 3.380 | 3.150 | 3.160 | 1,757,868 | -0.15(-4.53%) |
Mar 10, 2014 | 3.390 | 3.435 | 3.260 | 3.310 | 1,902,538 | -0.10(-2.93%) |
Mar 07, 2014 | 3.470 | 3.488 | 3.260 | 3.410 | 2,372,667 | -0.02(-0.58%) |
Mar 06, 2014 | 3.630 | 3.630 | 3.400 | 3.430 | 2,372,739 | -0.20(-5.51%) |
Mar 05, 2014 | 3.630 | 3.660 | 3.560 | 3.630 | 1,044,068 | -0.03(-0.82%) |
Mar 04, 2014 | 3.660 | 3.770 | 3.570 | 3.660 | 1,769,644 | +0.06(+1.67%) |