Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.680 | 2.750 | 2.600 | 2.720 | 146,896 | +0.07(+2.64%) |
May 29, 2014 | 2.630 | 2.680 | 2.600 | 2.650 | 77,252 | +0.01(+0.38%) |
May 28, 2014 | 2.660 | 2.680 | 2.590 | 2.640 | 60,351 | +0.03(+1.15%) |
May 27, 2014 | 2.750 | 2.850 | 2.570 | 2.610 | 224,370 | +0.05(+2.15%) |
May 23, 2014 | 2.600 | 2.555 | 2.555 | 2.555 | 206,400 | -0.06(-2.44%) |
May 22, 2014 | 2.530 | 2.700 | 2.520 | 2.619 | 96,252 | +0.06(+2.30%) |
May 21, 2014 | 2.550 | 2.620 | 2.550 | 2.560 | 55,444 | +0.00(+0.00%) |
May 20, 2014 | 2.610 | 2.690 | 2.530 | 2.560 | 26,725 | -0.08(-3.03%) |
May 19, 2014 | 2.660 | 2.700 | 2.570 | 2.640 | 66,985 | -0.01(-0.38%) |
May 16, 2014 | 2.630 | 2.690 | 2.610 | 2.650 | 37,627 | +0.01(+0.38%) |
May 15, 2014 | 2.660 | 2.690 | 2.600 | 2.640 | 63,957 | -0.08(-2.94%) |
May 14, 2014 | 2.690 | 2.790 | 2.620 | 2.720 | 76,813 | +0.02(+0.74%) |
May 13, 2014 | 2.750 | 2.750 | 2.670 | 2.700 | 93,847 | -0.01(-0.37%) |
May 12, 2014 | 2.660 | 2.820 | 2.600 | 2.710 | 100,494 | +0.06(+2.26%) |
May 09, 2014 | 2.680 | 2.710 | 2.600 | 2.650 | 110,162 | -0.03(-1.12%) |
May 08, 2014 | 2.870 | 3.000 | 2.670 | 2.680 | 77,654 | -0.21(-7.27%) |
May 07, 2014 | 2.960 | 2.997 | 2.810 | 2.890 | 95,784 | -0.04(-1.37%) |
May 06, 2014 | 3.070 | 3.100 | 2.910 | 2.930 | 131,771 | -0.14(-4.56%) |
May 05, 2014 | 2.880 | 3.150 | 2.880 | 3.070 | 292,865 | +0.19(+6.60%) |
May 02, 2014 | 2.840 | 2.979 | 2.840 | 2.880 | 128,020 | +0.04(+1.41%) |
May 01, 2014 | 2.880 | 3.140 | 2.810 | 2.840 | 655,080 | +0.12(+4.41%) |
Apr 30, 2014 | 2.540 | 2.900 | 2.510 | 2.720 | 430,483 | +0.21(+8.37%) |
Apr 29, 2014 | 2.550 | 2.620 | 2.500 | 2.510 | 76,797 | -0.04(-1.57%) |
Apr 28, 2014 | 2.700 | 2.700 | 2.470 | 2.550 | 203,592 | -0.12(-4.49%) |
Apr 25, 2014 | 2.700 | 2.740 | 2.660 | 2.670 | 95,953 | -0.07(-2.55%) |
Apr 24, 2014 | 2.700 | 2.760 | 2.700 | 2.740 | 67,368 | +0.03(+1.11%) |
Apr 23, 2014 | 2.700 | 2.770 | 2.670 | 2.710 | 117,399 | +0.04(+1.50%) |
Apr 22, 2014 | 2.660 | 2.740 | 2.660 | 2.670 | 161,689 | +0.01(+0.38%) |
Apr 21, 2014 | 2.680 | 2.730 | 2.660 | 2.660 | 65,937 | -0.01(-0.37%) |
Apr 17, 2014 | 2.660 | 2.670 | 2.670 | 2.670 | 141,500 | +0.04(+1.52%) |
Apr 16, 2014 | 2.520 | 2.690 | 2.510 | 2.630 | 142,456 | +0.10(+3.95%) |
Apr 15, 2014 | 2.690 | 2.690 | 2.460 | 2.530 | 389,763 | -0.15(-5.60%) |
Apr 14, 2014 | 2.880 | 2.989 | 2.550 | 2.680 | 536,640 | -0.19(-6.62%) |
Apr 11, 2014 | 2.980 | 3.030 | 2.850 | 2.870 | 197,234 | -0.12(-4.01%) |
Apr 10, 2014 | 3.030 | 3.030 | 2.950 | 2.990 | 100,325 | -0.02(-0.66%) |
Apr 09, 2014 | 3.000 | 3.030 | 2.961 | 3.010 | 112,331 | -0.02(-0.66%) |
Apr 08, 2014 | 3.010 | 3.110 | 2.950 | 3.030 | 185,017 | +0.00(+0.00%) |
Apr 07, 2014 | 3.060 | 3.100 | 2.930 | 3.030 | 291,330 | -0.02(-0.66%) |
Apr 04, 2014 | 3.140 | 3.160 | 3.050 | 3.050 | 249,679 | -0.10(-3.17%) |
Apr 03, 2014 | 3.170 | 3.190 | 3.120 | 3.150 | 265,547 | +0.03(+0.96%) |
Apr 02, 2014 | 3.180 | 3.200 | 3.020 | 3.120 | 368,634 | -0.02(-0.64%) |
Apr 01, 2014 | 3.200 | 3.240 | 3.100 | 3.140 | 250,383 | +0.00(+0.00%) |
Mar 31, 2014 | 3.180 | 3.250 | 3.100 | 3.140 | 364,652 | +0.01(+0.32%) |
Mar 28, 2014 | 3.120 | 3.290 | 3.080 | 3.130 | 706,887 | +0.07(+2.29%) |
Mar 27, 2014 | 3.040 | 3.080 | 2.950 | 3.060 | 3,580,625 | -1.01(-24.82%) |
Mar 26, 2014 | 4.540 | 4.720 | 4.050 | 4.070 | 350,700 | -0.41(-9.15%) |
Mar 25, 2014 | 4.810 | 4.920 | 4.350 | 4.480 | 247,685 | -0.21(-4.48%) |
Mar 24, 2014 | 4.880 | 4.880 | 4.600 | 4.690 | 194,909 | -0.22(-4.48%) |
Mar 21, 2014 | 4.920 | 5.080 | 4.870 | 4.910 | 157,775 | -0.02(-0.41%) |
Mar 20, 2014 | 5.250 | 5.250 | 4.794 | 4.930 | 295,314 | +0.03(+0.61%) |
Mar 19, 2014 | 4.960 | 5.000 | 4.800 | 4.900 | 113,515 | +0.02(+0.41%) |
Mar 18, 2014 | 5.210 | 5.210 | 4.760 | 4.880 | 308,389 | +0.18(+3.83%) |
Mar 17, 2014 | 4.720 | 4.890 | 4.700 | 4.700 | 90,652 | +0.06(+1.29%) |
Mar 14, 2014 | 4.760 | 4.790 | 4.550 | 4.640 | 99,453 | -0.14(-2.93%) |
Mar 13, 2014 | 4.750 | 4.870 | 4.710 | 4.780 | 106,813 | +0.07(+1.49%) |
Mar 12, 2014 | 4.700 | 4.900 | 4.580 | 4.710 | 125,049 | -0.06(-1.26%) |
Mar 11, 2014 | 4.770 | 4.943 | 4.740 | 4.770 | 67,869 | +0.00(+0.00%) |
Mar 10, 2014 | 4.910 | 4.910 | 4.750 | 4.770 | 101,336 | -0.16(-3.25%) |
Mar 07, 2014 | 5.080 | 5.250 | 4.850 | 4.930 | 257,999 | -0.17(-3.33%) |
Mar 06, 2014 | 4.880 | 5.180 | 4.852 | 5.100 | 345,091 | +0.23(+4.72%) |
Mar 05, 2014 | 4.950 | 4.999 | 4.770 | 4.870 | 121,724 | -0.08(-1.62%) |
Mar 04, 2014 | 5.090 | 5.100 | 4.920 | 4.950 | 251,589 | -0.03(-0.60%) |