Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.950 | 3.043 | 2.950 | 3.015 | 119,343 | +0.06(+1.88%) |
May 29, 2014 | 2.996 | 3.043 | 2.932 | 2.959 | 113,494 | -0.04(-1.24%) |
May 28, 2014 | 2.987 | 3.173 | 2.950 | 2.996 | 367,320 | -0.01(-0.31%) |
May 27, 2014 | 3.006 | 3.080 | 2.932 | 3.006 | 119,816 | +0.01(+0.31%) |
May 23, 2014 | 2.978 | 2.996 | 2.996 | 2.996 | 139,702 | -0.05(-1.52%) |
May 22, 2014 | 3.071 | 3.117 | 2.996 | 3.043 | 63,271 | -0.04(-1.20%) |
May 21, 2014 | 3.089 | 3.117 | 3.080 | 3.080 | 51,074 | -0.05(-1.63%) |
May 20, 2014 | 3.098 | 3.182 | 3.089 | 3.131 | 69,572 | -0.05(-1.60%) |
May 19, 2014 | 3.136 | 3.219 | 3.089 | 3.182 | 71,884 | +0.01(+0.29%) |
May 16, 2014 | 3.163 | 3.293 | 3.108 | 3.173 | 64,462 | +0.02(+0.59%) |
May 15, 2014 | 3.219 | 3.275 | 3.089 | 3.154 | 121,121 | -0.14(-4.23%) |
May 14, 2014 | 3.145 | 3.406 | 3.101 | 3.293 | 265,584 | +0.14(+4.41%) |
May 13, 2014 | 3.145 | 3.154 | 3.071 | 3.154 | 36,557 | +0.04(+1.19%) |
May 12, 2014 | 2.922 | 3.173 | 2.922 | 3.117 | 164,022 | +0.17(+5.66%) |
May 09, 2014 | 2.959 | 2.987 | 2.913 | 2.950 | 97,614 | -0.01(-0.31%) |
May 08, 2014 | 2.978 | 3.034 | 2.950 | 2.959 | 48,675 | -0.04(-1.24%) |
May 07, 2014 | 3.071 | 3.089 | 2.978 | 2.996 | 56,733 | -0.11(-3.58%) |
May 06, 2014 | 3.145 | 3.228 | 3.072 | 3.108 | 105,278 | -0.06(-2.05%) |
May 05, 2014 | 2.996 | 3.173 | 2.950 | 3.173 | 131,379 | +0.13(+4.27%) |
May 02, 2014 | 3.043 | 3.096 | 2.987 | 3.043 | 76,793 | +0.02(+0.61%) |
May 01, 2014 | 2.959 | 3.163 | 2.932 | 3.024 | 275,074 | +0.14(+4.82%) |
Apr 30, 2014 | 2.876 | 2.894 | 2.829 | 2.885 | 93,791 | -0.05(-1.58%) |
Apr 29, 2014 | 2.932 | 2.950 | 2.867 | 2.932 | 73,361 | -0.02(-0.63%) |
Apr 28, 2014 | 3.034 | 3.043 | 2.802 | 2.950 | 163,173 | +0.01(+0.32%) |
Apr 25, 2014 | 3.126 | 3.145 | 2.922 | 2.941 | 122,616 | -0.20(-6.49%) |
Apr 24, 2014 | 3.071 | 3.154 | 3.006 | 3.145 | 161,889 | +0.18(+5.94%) |
Apr 23, 2014 | 3.061 | 3.061 | 2.969 | 2.969 | 112,854 | -0.10(-3.32%) |
Apr 22, 2014 | 2.959 | 3.098 | 2.894 | 3.071 | 229,570 | +0.19(+6.77%) |
Apr 21, 2014 | 2.848 | 2.959 | 2.839 | 2.876 | 108,258 | +0.02(+0.65%) |
Apr 17, 2014 | 2.811 | 2.857 | 2.857 | 2.857 | 162,231 | +0.05(+1.65%) |
Apr 16, 2014 | 2.922 | 2.922 | 2.700 | 2.811 | 303,802 | -0.06(-1.94%) |
Apr 15, 2014 | 2.876 | 2.885 | 2.700 | 2.867 | 388,871 | +0.02(+0.65%) |
Apr 14, 2014 | 3.061 | 3.098 | 2.829 | 2.848 | 251,540 | -0.15(-4.95%) |
Apr 11, 2014 | 2.950 | 3.061 | 2.867 | 2.996 | 272,726 | -0.02(-0.62%) |
Apr 10, 2014 | 3.275 | 3.275 | 2.941 | 3.015 | 323,359 | -0.27(-8.19%) |
Apr 09, 2014 | 3.238 | 3.293 | 3.219 | 3.284 | 180,189 | +0.06(+2.02%) |
Apr 08, 2014 | 3.247 | 3.275 | 3.154 | 3.219 | 100,003 | +0.04(+1.17%) |
Apr 07, 2014 | 3.303 | 3.358 | 3.098 | 3.182 | 388,201 | -0.10(-3.11%) |
Apr 04, 2014 | 3.470 | 3.479 | 3.210 | 3.284 | 326,787 | -0.15(-4.32%) |
Apr 03, 2014 | 3.544 | 3.572 | 3.386 | 3.432 | 228,460 | -0.09(-2.63%) |
Apr 02, 2014 | 3.497 | 3.544 | 3.451 | 3.525 | 227,434 | +0.06(+1.60%) |
Apr 01, 2014 | 3.479 | 3.516 | 3.414 | 3.470 | 204,108 | +0.05(+1.35%) |
Mar 31, 2014 | 3.479 | 3.525 | 3.409 | 3.423 | 166,609 | -0.02(-0.54%) |
Mar 28, 2014 | 3.525 | 3.590 | 3.386 | 3.442 | 411,048 | -0.10(-2.88%) |
Mar 27, 2014 | 3.664 | 3.785 | 3.451 | 3.544 | 909,777 | +0.02(+0.53%) |
Mar 26, 2014 | 3.692 | 3.739 | 3.516 | 3.525 | 472,464 | -0.14(-3.80%) |
Mar 25, 2014 | 3.627 | 3.878 | 3.572 | 3.664 | 927,878 | +0.06(+1.54%) |
Mar 24, 2014 | 3.822 | 3.822 | 3.488 | 3.609 | 780,914 | +0.09(+2.64%) |
Mar 21, 2014 | 3.664 | 3.785 | 3.470 | 3.516 | 486,025 | -0.12(-3.32%) |
Mar 20, 2014 | 3.544 | 3.711 | 3.534 | 3.637 | 542,110 | +0.06(+1.55%) |
Mar 19, 2014 | 3.442 | 3.641 | 3.414 | 3.581 | 452,263 | +0.18(+5.18%) |
Mar 18, 2014 | 3.423 | 3.507 | 3.377 | 3.405 | 311,807 | -0.01(-0.27%) |
Mar 17, 2014 | 3.368 | 3.479 | 3.293 | 3.414 | 287,415 | +0.08(+2.51%) |
Mar 14, 2014 | 3.256 | 3.423 | 3.223 | 3.330 | 164,438 | +0.06(+1.99%) |
Mar 13, 2014 | 3.497 | 3.516 | 3.247 | 3.265 | 516,291 | -0.21(-6.13%) |
Mar 12, 2014 | 3.479 | 3.544 | 3.432 | 3.479 | 216,030 | +0.05(+1.47%) |
Mar 11, 2014 | 3.655 | 3.701 | 3.358 | 3.428 | 428,733 | -0.13(-3.76%) |
Mar 10, 2014 | 3.423 | 3.804 | 3.414 | 3.562 | 741,322 | +0.08(+2.40%) |
Mar 07, 2014 | 3.609 | 3.609 | 3.368 | 3.479 | 513,163 | -0.06(-1.83%) |
Mar 06, 2014 | 3.739 | 3.748 | 3.525 | 3.544 | 717,489 | -0.17(-4.50%) |
Mar 05, 2014 | 3.674 | 3.924 | 3.674 | 3.711 | 602,148 | -0.15(-3.85%) |
Mar 04, 2014 | 3.785 | 3.943 | 3.757 | 3.859 | 559,877 | +0.15(+4.00%) |