Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.100 | 3.250 | 3.100 | 3.250 | 28,612 | +0.06(+1.88%) |
May 29, 2014 | 3.150 | 3.200 | 3.030 | 3.190 | 20,899 | +0.03(+0.95%) |
May 28, 2014 | 3.120 | 3.200 | 3.120 | 3.160 | 20,246 | +0.04(+1.28%) |
May 27, 2014 | 3.020 | 3.140 | 3.000 | 3.120 | 23,753 | +0.05(+1.63%) |
May 23, 2014 | 3.180 | 3.070 | 3.070 | 3.070 | 6,700 | -0.12(-3.76%) |
May 22, 2014 | 3.170 | 3.190 | 3.140 | 3.190 | 11,201 | +0.05(+1.59%) |
May 21, 2014 | 3.060 | 3.150 | 3.000 | 3.140 | 16,014 | +0.03(+0.96%) |
May 20, 2014 | 3.100 | 3.200 | 3.040 | 3.110 | 19,159 | +0.01(+0.32%) |
May 19, 2014 | 3.180 | 3.200 | 3.100 | 3.100 | 14,219 | -0.07(-2.21%) |
May 16, 2014 | 3.270 | 3.270 | 3.100 | 3.170 | 9,494 | -0.03(-0.94%) |
May 15, 2014 | 3.053 | 3.270 | 3.040 | 3.200 | 25,587 | +0.10(+3.23%) |
May 14, 2014 | 3.247 | 3.250 | 3.090 | 3.100 | 9,847 | -0.15(-4.62%) |
May 13, 2014 | 3.300 | 3.300 | 3.150 | 3.250 | 25,165 | +0.00(+0.00%) |
May 12, 2014 | 2.950 | 3.270 | 2.950 | 3.250 | 49,335 | +0.28(+9.43%) |
May 09, 2014 | 3.150 | 3.150 | 2.960 | 2.970 | 14,021 | -0.18(-5.71%) |
May 08, 2014 | 2.910 | 3.180 | 2.909 | 3.150 | 25,925 | +0.08(+2.61%) |
May 07, 2014 | 3.104 | 3.190 | 3.060 | 3.070 | 24,715 | -0.03(-0.97%) |
May 06, 2014 | 3.140 | 3.230 | 3.090 | 3.100 | 15,909 | -0.13(-4.02%) |
May 05, 2014 | 3.330 | 3.400 | 3.190 | 3.230 | 24,812 | -0.10(-3.00%) |
May 02, 2014 | 3.330 | 3.400 | 3.310 | 3.330 | 19,076 | +0.00(+0.00%) |
May 01, 2014 | 3.350 | 3.390 | 3.300 | 3.330 | 51,011 | -0.04(-1.19%) |
Apr 30, 2014 | 2.980 | 3.490 | 2.900 | 3.370 | 69,582 | +0.41(+13.85%) |
Apr 29, 2014 | 2.930 | 2.990 | 2.860 | 2.960 | 26,103 | +0.09(+3.14%) |
Apr 28, 2014 | 2.950 | 2.950 | 2.860 | 2.870 | 2,506 | -0.06(-2.05%) |
Apr 25, 2014 | 2.880 | 2.930 | 2.860 | 2.930 | 6,691 | +0.04(+1.38%) |
Apr 24, 2014 | 2.940 | 2.980 | 2.890 | 2.890 | 7,379 | -0.04(-1.37%) |
Apr 23, 2014 | 2.990 | 3.000 | 2.930 | 2.930 | 3,502 | -0.03(-1.01%) |
Apr 22, 2014 | 2.940 | 3.030 | 2.790 | 2.960 | 16,507 | -0.02(-0.67%) |
Apr 21, 2014 | 2.780 | 3.000 | 2.700 | 2.980 | 18,467 | +0.24(+8.76%) |
Apr 17, 2014 | 2.680 | 2.740 | 2.740 | 2.740 | 11,800 | +0.03(+1.11%) |
Apr 16, 2014 | 2.750 | 2.753 | 2.660 | 2.710 | 18,385 | -0.06(-2.17%) |
Apr 15, 2014 | 2.790 | 2.820 | 2.760 | 2.770 | 5,309 | -0.08(-2.80%) |
Apr 14, 2014 | 2.680 | 2.850 | 2.680 | 2.850 | 11,271 | +0.14(+5.16%) |
Apr 11, 2014 | 2.810 | 2.840 | 2.710 | 2.710 | 6,225 | -0.09(-3.21%) |
Apr 10, 2014 | 2.839 | 2.839 | 2.790 | 2.800 | 2,142 | +0.01(+0.36%) |
Apr 09, 2014 | 2.810 | 2.850 | 2.692 | 2.790 | 13,074 | +0.02(+0.72%) |
Apr 08, 2014 | 2.850 | 2.850 | 2.760 | 2.770 | 8,049 | +0.02(+0.73%) |
Apr 07, 2014 | 2.770 | 2.800 | 2.670 | 2.750 | 12,469 | -0.01(-0.36%) |
Apr 04, 2014 | 2.780 | 2.800 | 2.660 | 2.760 | 28,165 | -0.01(-0.36%) |
Apr 03, 2014 | 2.860 | 2.920 | 2.770 | 2.770 | 9,085 | -0.11(-3.82%) |
Apr 02, 2014 | 2.970 | 2.970 | 2.850 | 2.880 | 12,498 | -0.02(-0.69%) |
Apr 01, 2014 | 2.930 | 2.990 | 2.830 | 2.900 | 28,915 | -0.01(-0.34%) |
Mar 31, 2014 | 2.939 | 2.940 | 2.900 | 2.910 | 3,939 | +0.00(+0.00%) |
Mar 28, 2014 | 2.900 | 3.000 | 2.850 | 2.910 | 13,670 | -0.02(-0.68%) |
Mar 27, 2014 | 2.970 | 3.080 | 2.930 | 2.930 | 21,854 | -0.18(-5.79%) |
Mar 26, 2014 | 3.150 | 3.150 | 3.080 | 3.110 | 8,384 | -0.01(-0.32%) |
Mar 25, 2014 | 3.150 | 3.230 | 3.000 | 3.120 | 25,344 | +0.02(+0.65%) |
Mar 24, 2014 | 3.170 | 3.170 | 3.080 | 3.100 | 6,269 | -0.07(-2.21%) |
Mar 21, 2014 | 3.200 | 3.230 | 3.150 | 3.170 | 42,335 | -0.03(-0.94%) |
Mar 20, 2014 | 3.150 | 3.200 | 3.150 | 3.200 | 3,937 | +0.07(+2.24%) |
Mar 19, 2014 | 3.200 | 3.200 | 3.070 | 3.130 | 23,334 | -0.08(-2.49%) |
Mar 18, 2014 | 3.200 | 3.220 | 3.162 | 3.210 | 27,337 | -0.01(-0.31%) |
Mar 17, 2014 | 3.270 | 3.280 | 3.220 | 3.220 | 7,635 | +0.01(+0.31%) |
Mar 14, 2014 | 3.170 | 3.270 | 3.170 | 3.210 | 16,822 | +0.00(+0.00%) |
Mar 13, 2014 | 3.210 | 3.340 | 3.200 | 3.210 | 17,064 | -0.03(-0.93%) |
Mar 12, 2014 | 3.280 | 3.340 | 3.230 | 3.240 | 16,989 | -0.10(-2.99%) |
Mar 11, 2014 | 3.383 | 3.383 | 3.300 | 3.340 | 9,351 | +0.04(+1.21%) |
Mar 10, 2014 | 3.339 | 3.390 | 3.290 | 3.300 | 12,245 | -0.05(-1.49%) |
Mar 07, 2014 | 3.309 | 3.390 | 3.300 | 3.350 | 7,278 | +0.00(+0.00%) |
Mar 06, 2014 | 3.400 | 3.400 | 3.340 | 3.350 | 27,806 | -0.05(-1.47%) |
Mar 05, 2014 | 3.300 | 3.400 | 3.260 | 3.400 | 22,226 | +0.12(+3.66%) |
Mar 04, 2014 | 3.320 | 3.320 | 3.170 | 3.280 | 29,299 | +0.04(+1.23%) |