Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.405 | 2.424 | 2.369 | 2.415 | 1,658,739 | +0.03(+1.14%) |
May 29, 2014 | 2.378 | 2.432 | 2.378 | 2.387 | 2,397,569 | +0.01(+0.38%) |
May 28, 2014 | 2.551 | 2.551 | 2.378 | 2.378 | 5,846,720 | -0.18(-7.12%) |
May 27, 2014 | 2.688 | 2.688 | 2.560 | 2.560 | 2,644,534 | -0.17(-6.33%) |
May 23, 2014 | 2.733 | 2.733 | 2.733 | 2.733 | 1,063,361 | -0.02(-0.83%) |
May 22, 2014 | 2.806 | 2.816 | 2.752 | 2.756 | 1,038,396 | -0.02(-0.82%) |
May 21, 2014 | 2.788 | 2.788 | 2.752 | 2.779 | 742,405 | -0.02(-0.65%) |
May 20, 2014 | 2.816 | 2.843 | 2.788 | 2.797 | 646,072 | -0.05(-1.60%) |
May 19, 2014 | 2.916 | 2.934 | 2.834 | 2.843 | 929,850 | -0.02(-0.64%) |
May 16, 2014 | 2.879 | 2.898 | 2.843 | 2.861 | 1,269,043 | +0.05(+1.95%) |
May 15, 2014 | 2.870 | 2.879 | 2.788 | 2.806 | 1,196,223 | -0.06(-2.22%) |
May 14, 2014 | 2.907 | 2.943 | 2.852 | 2.870 | 1,517,837 | +0.09(+3.28%) |
May 13, 2014 | 2.797 | 2.843 | 2.770 | 2.779 | 953,294 | -0.05(-1.61%) |
May 12, 2014 | 2.852 | 2.866 | 2.806 | 2.825 | 1,407,634 | +0.08(+2.99%) |
May 09, 2014 | 2.816 | 2.825 | 2.715 | 2.743 | 2,110,663 | -0.08(-2.90%) |
May 08, 2014 | 2.888 | 2.898 | 2.797 | 2.825 | 2,152,181 | +0.02(+0.65%) |
May 07, 2014 | 2.879 | 2.907 | 2.788 | 2.806 | 3,489,098 | -0.09(-3.14%) |
May 06, 2014 | 3.125 | 3.134 | 2.893 | 2.898 | 4,318,624 | -0.15(-4.79%) |
May 05, 2014 | 3.080 | 3.098 | 3.016 | 3.043 | 1,648,820 | +0.03(+0.91%) |
May 02, 2014 | 2.934 | 3.034 | 2.934 | 3.016 | 1,378,620 | +0.08(+2.79%) |
May 01, 2014 | 2.961 | 2.998 | 2.934 | 2.934 | 1,219,004 | -0.06(-2.13%) |
Apr 30, 2014 | 2.952 | 3.052 | 2.929 | 2.998 | 1,190,835 | +0.02(+0.61%) |
Apr 29, 2014 | 2.943 | 3.016 | 2.934 | 2.980 | 1,580,392 | -0.04(-1.21%) |
Apr 28, 2014 | 3.062 | 3.066 | 2.970 | 3.016 | 1,967,363 | -0.03(-0.90%) |
Apr 25, 2014 | 2.961 | 3.052 | 2.934 | 3.043 | 2,149,674 | +0.15(+5.03%) |
Apr 24, 2014 | 2.952 | 2.989 | 2.888 | 2.898 | 2,507,296 | -0.11(-3.64%) |
Apr 23, 2014 | 2.925 | 3.034 | 2.898 | 3.007 | 2,263,914 | +0.12(+4.10%) |
Apr 22, 2014 | 2.852 | 2.898 | 2.834 | 2.888 | 2,222,010 | +0.06(+2.26%) |
Apr 21, 2014 | 2.816 | 2.825 | 2.733 | 2.825 | 2,205,021 | +0.03(+0.98%) |
Apr 17, 2014 | 2.816 | 2.797 | 2.797 | 2.797 | 1,835,777 | +0.01(+0.33%) |
Apr 16, 2014 | 2.806 | 2.843 | 2.784 | 2.788 | 2,241,652 | -0.07(-2.55%) |
Apr 15, 2014 | 2.879 | 2.898 | 2.806 | 2.861 | 1,891,459 | -0.10(-3.38%) |
Apr 14, 2014 | 3.043 | 3.052 | 2.961 | 2.961 | 1,211,221 | +0.05(+1.56%) |
Apr 11, 2014 | 2.952 | 3.016 | 2.907 | 2.916 | 1,584,816 | -0.06(-2.14%) |
Apr 10, 2014 | 3.007 | 3.098 | 2.961 | 2.980 | 2,732,434 | +0.02(+0.62%) |
Apr 09, 2014 | 2.888 | 2.998 | 2.861 | 2.961 | 1,764,684 | +0.04(+1.25%) |
Apr 08, 2014 | 2.934 | 2.961 | 2.879 | 2.925 | 2,795,043 | +0.05(+1.58%) |
Apr 07, 2014 | 2.843 | 2.925 | 2.816 | 2.879 | 1,834,743 | +0.05(+1.94%) |
Apr 04, 2014 | 2.870 | 2.879 | 2.806 | 2.825 | 2,336,594 | -0.01(-0.32%) |
Apr 03, 2014 | 2.852 | 2.852 | 2.788 | 2.834 | 1,926,245 | -0.04(-1.27%) |
Apr 02, 2014 | 2.806 | 2.888 | 2.797 | 2.870 | 3,750,945 | +0.10(+3.62%) |
Apr 01, 2014 | 2.770 | 2.797 | 2.743 | 2.770 | 2,456,325 | -0.01(-0.33%) |
Mar 31, 2014 | 2.852 | 2.870 | 2.761 | 2.779 | 2,724,689 | -0.14(-4.69%) |
Mar 28, 2014 | 2.898 | 2.961 | 2.870 | 2.916 | 3,818,449 | +0.05(+1.91%) |
Mar 27, 2014 | 2.852 | 2.895 | 2.788 | 2.861 | 2,455,918 | +0.05(+1.62%) |
Mar 26, 2014 | 3.016 | 3.034 | 2.816 | 2.816 | 4,090,950 | -0.17(-5.79%) |
Mar 25, 2014 | 3.034 | 3.052 | 2.989 | 2.989 | 2,201,075 | +0.05(+1.55%) |
Mar 24, 2014 | 3.062 | 3.098 | 2.943 | 2.943 | 3,539,319 | -0.14(-4.44%) |
Mar 21, 2014 | 3.107 | 3.162 | 3.066 | 3.080 | 9,307,067 | +0.01(+0.30%) |
Mar 20, 2014 | 3.025 | 3.153 | 3.025 | 3.071 | 2,991,755 | +0.02(+0.60%) |
Mar 19, 2014 | 3.144 | 3.180 | 3.034 | 3.052 | 3,374,979 | -0.16(-5.10%) |
Mar 18, 2014 | 3.226 | 3.271 | 3.189 | 3.216 | 3,482,102 | -0.06(-1.94%) |
Mar 17, 2014 | 3.417 | 3.426 | 3.262 | 3.280 | 4,365,360 | -0.15(-4.51%) |
Mar 14, 2014 | 3.426 | 3.462 | 3.380 | 3.435 | 5,534,982 | +0.06(+1.89%) |
Mar 13, 2014 | 3.271 | 3.390 | 3.226 | 3.371 | 7,766,259 | +0.15(+4.52%) |
Mar 12, 2014 | 3.171 | 3.244 | 3.134 | 3.226 | 5,037,929 | +0.11(+3.51%) |
Mar 11, 2014 | 3.089 | 3.144 | 3.071 | 3.116 | 6,290,151 | +0.12(+3.95%) |
Mar 10, 2014 | 2.961 | 3.052 | 2.957 | 2.998 | 1,616,832 | -0.04(-1.20%) |
Mar 07, 2014 | 2.989 | 3.080 | 2.989 | 3.034 | 5,060,560 | +0.01(+0.30%) |
Mar 06, 2014 | 2.998 | 3.052 | 2.989 | 3.025 | 2,241,393 | +0.05(+1.84%) |
Mar 05, 2014 | 2.934 | 2.970 | 2.898 | 2.970 | 1,228,972 | +0.04(+1.24%) |
Mar 04, 2014 | 2.916 | 2.952 | 2.870 | 2.934 | 1,853,560 | -0.05(-1.83%) |