Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.836 | 3.039 | 2.826 | 2.964 | 694,105 | +0.12(+4.14%) |
May 29, 2014 | 2.836 | 2.905 | 2.777 | 2.846 | 416,518 | +0.04(+1.40%) |
May 28, 2014 | 2.748 | 2.846 | 2.620 | 2.807 | 420,981 | +0.15(+5.53%) |
May 27, 2014 | 2.601 | 2.699 | 2.561 | 2.659 | 243,452 | +0.07(+2.65%) |
May 23, 2014 | 2.571 | 2.591 | 2.591 | 2.591 | 167,116 | +0.02(+0.80%) |
May 22, 2014 | 2.581 | 2.581 | 2.473 | 2.570 | 242,084 | +0.05(+1.91%) |
May 21, 2014 | 2.571 | 2.625 | 2.502 | 2.522 | 253,889 | -0.06(-2.28%) |
May 20, 2014 | 2.610 | 2.645 | 2.561 | 2.581 | 318,151 | -0.07(-2.59%) |
May 19, 2014 | 2.571 | 2.650 | 2.571 | 2.650 | 239,076 | +0.03(+1.12%) |
May 16, 2014 | 2.552 | 2.620 | 2.502 | 2.620 | 267,376 | +0.04(+1.52%) |
May 15, 2014 | 2.601 | 2.630 | 2.502 | 2.581 | 256,103 | -0.03(-1.13%) |
May 14, 2014 | 2.640 | 2.797 | 2.561 | 2.610 | 451,304 | -0.01(-0.37%) |
May 13, 2014 | 2.581 | 2.650 | 2.552 | 2.620 | 119,251 | +0.02(+0.75%) |
May 12, 2014 | 2.473 | 2.610 | 2.463 | 2.601 | 612,961 | +0.08(+3.11%) |
May 09, 2014 | 2.434 | 2.552 | 2.434 | 2.522 | 307,783 | +0.08(+3.21%) |
May 08, 2014 | 2.699 | 2.699 | 2.434 | 2.444 | 532,103 | -0.22(-8.12%) |
May 07, 2014 | 2.640 | 2.679 | 2.552 | 2.659 | 341,521 | -0.01(-0.37%) |
May 06, 2014 | 2.718 | 2.787 | 2.571 | 2.669 | 315,142 | -0.07(-2.51%) |
May 05, 2014 | 2.659 | 2.748 | 2.552 | 2.738 | 410,441 | +0.05(+1.82%) |
May 02, 2014 | 2.728 | 2.885 | 2.610 | 2.689 | 680,314 | -0.05(-1.79%) |
May 01, 2014 | 2.836 | 2.846 | 2.650 | 2.738 | 331,456 | -0.05(-1.76%) |
Apr 30, 2014 | 2.885 | 2.885 | 2.689 | 2.787 | 611,631 | -0.10(-3.40%) |
Apr 29, 2014 | 2.993 | 3.032 | 2.807 | 2.885 | 930,044 | -0.12(-3.92%) |
Apr 28, 2014 | 2.709 | 3.062 | 2.669 | 3.003 | 3,729,044 | +0.49(+19.53%) |
Apr 25, 2014 | 2.659 | 2.669 | 2.493 | 2.512 | 321,202 | -0.15(-5.53%) |
Apr 24, 2014 | 2.630 | 2.689 | 2.522 | 2.659 | 263,976 | +0.05(+1.88%) |
Apr 23, 2014 | 2.689 | 2.726 | 2.561 | 2.610 | 265,375 | -0.06(-2.21%) |
Apr 22, 2014 | 2.532 | 2.699 | 2.522 | 2.669 | 416,545 | +0.15(+5.84%) |
Apr 21, 2014 | 2.522 | 2.532 | 2.414 | 2.522 | 264,838 | +0.02(+0.78%) |
Apr 17, 2014 | 2.385 | 2.502 | 2.502 | 2.502 | 394,251 | +0.14(+5.81%) |
Apr 16, 2014 | 2.473 | 2.547 | 2.296 | 2.365 | 711,456 | -0.07(-2.82%) |
Apr 15, 2014 | 2.375 | 2.650 | 2.228 | 2.434 | 1,176,601 | -0.06(-2.36%) |
Apr 14, 2014 | 2.689 | 2.718 | 2.453 | 2.493 | 661,450 | -0.16(-5.93%) |
Apr 11, 2014 | 2.797 | 2.816 | 2.591 | 2.650 | 711,607 | -0.14(-4.93%) |
Apr 10, 2014 | 2.905 | 2.934 | 2.748 | 2.787 | 558,100 | -0.10(-3.40%) |
Apr 09, 2014 | 2.738 | 2.915 | 2.704 | 2.885 | 448,287 | +0.19(+6.91%) |
Apr 08, 2014 | 2.748 | 2.787 | 2.669 | 2.699 | 532,127 | -0.07(-2.48%) |
Apr 07, 2014 | 2.748 | 2.915 | 2.650 | 2.767 | 853,586 | +0.02(+0.71%) |
Apr 04, 2014 | 3.023 | 3.023 | 2.738 | 2.748 | 1,116,205 | -0.26(-8.50%) |
Apr 03, 2014 | 3.180 | 3.297 | 2.954 | 3.003 | 1,352,169 | -0.15(-4.67%) |
Apr 02, 2014 | 2.944 | 3.189 | 2.944 | 3.150 | 1,378,549 | -0.10(-3.02%) |
Apr 01, 2014 | 3.150 | 3.395 | 2.934 | 3.248 | 1,738,272 | +0.14(+4.42%) |
Mar 31, 2014 | 3.189 | 3.258 | 3.101 | 3.111 | 508,644 | -0.05(-1.55%) |
Mar 28, 2014 | 3.209 | 3.317 | 3.140 | 3.160 | 584,518 | -0.03(-0.92%) |
Mar 27, 2014 | 3.111 | 3.199 | 3.003 | 3.189 | 531,996 | +0.02(+0.62%) |
Mar 26, 2014 | 3.307 | 3.371 | 3.101 | 3.170 | 497,369 | -0.09(-2.71%) |
Mar 25, 2014 | 3.356 | 3.415 | 3.170 | 3.258 | 824,050 | -0.09(-2.64%) |
Mar 24, 2014 | 3.562 | 3.570 | 3.133 | 3.346 | 1,850,947 | -0.23(-6.32%) |
Mar 21, 2014 | 3.719 | 3.778 | 3.435 | 3.572 | 1,515,942 | -0.16(-4.21%) |
Mar 20, 2014 | 3.346 | 3.945 | 3.307 | 3.729 | 3,597,038 | -0.49(-11.63%) |
Mar 19, 2014 | 4.239 | 4.318 | 4.141 | 4.220 | 433,246 | +0.01(+0.23%) |
Mar 18, 2014 | 4.082 | 4.269 | 4.004 | 4.210 | 564,899 | +0.14(+3.37%) |
Mar 17, 2014 | 4.259 | 4.366 | 4.033 | 4.073 | 713,207 | -0.17(-3.94%) |
Mar 14, 2014 | 4.141 | 4.442 | 4.082 | 4.239 | 1,387,884 | +0.24(+5.88%) |
Mar 13, 2014 | 4.171 | 4.195 | 3.955 | 4.004 | 553,239 | -0.14(-3.32%) |
Mar 12, 2014 | 4.122 | 4.249 | 4.043 | 4.141 | 649,082 | +0.04(+0.96%) |
Mar 11, 2014 | 4.338 | 4.387 | 4.073 | 4.102 | 1,150,979 | -0.23(-5.22%) |
Mar 10, 2014 | 4.190 | 4.446 | 4.190 | 4.328 | 673,605 | +0.02(+0.46%) |
Mar 07, 2014 | 4.681 | 4.725 | 4.112 | 4.308 | 1,489,019 | -0.38(-8.16%) |
Mar 06, 2014 | 4.926 | 4.994 | 4.573 | 4.691 | 988,520 | -0.19(-3.82%) |
Mar 05, 2014 | 4.661 | 5.083 | 4.661 | 4.877 | 1,397,781 | +0.21(+4.41%) |
Mar 04, 2014 | 4.789 | 4.877 | 4.622 | 4.671 | 976,181 | -0.08(-1.65%) |