Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.650 | 2.682 | 2.649 | 2.682 | 5,783 | -0.04(-1.47%) |
May 29, 2014 | 2.649 | 2.722 | 2.649 | 2.722 | 2,178 | -0.01(-0.49%) |
May 28, 2014 | 2.655 | 2.736 | 2.609 | 2.736 | 7,325 | +0.03(+0.98%) |
May 27, 2014 | 2.708 | 2.709 | 2.622 | 2.709 | 1,495 | +0.02(+0.75%) |
May 23, 2014 | 2.675 | 2.689 | 2.689 | 2.689 | 3,588 | -0.03(-1.23%) |
May 22, 2014 | 2.722 | 2.722 | 2.722 | 2.722 | 1,538 | -0.04(-1.45%) |
May 21, 2014 | 2.789 | 2.789 | 2.762 | 2.762 | 303 | +0.00(+0.00%) |
May 20, 2014 | 2.669 | 2.762 | 2.669 | 2.762 | 598 | +0.06(+2.23%) |
May 19, 2014 | 2.782 | 2.782 | 2.695 | 2.702 | 1,495 | +0.01(+0.50%) |
May 16, 2014 | 2.716 | 2.716 | 2.689 | 2.689 | 553 | -0.05(-1.95%) |
May 15, 2014 | 2.642 | 2.856 | 2.642 | 2.742 | 7,180 | -0.02(-0.72%) |
May 14, 2014 | 2.702 | 2.762 | 2.669 | 2.762 | 1,438 | -0.08(-2.65%) |
May 13, 2014 | 2.702 | 2.856 | 2.696 | 2.837 | 5,745 | +0.07(+2.47%) |
May 12, 2014 | 2.789 | 2.829 | 2.769 | 2.769 | 1,577 | -0.07(-2.32%) |
May 09, 2014 | 2.609 | 2.835 | 2.609 | 2.835 | 2,471 | +0.22(+8.40%) |
May 08, 2014 | 2.616 | 2.909 | 2.609 | 2.615 | 15,100 | -0.01(-0.51%) |
May 07, 2014 | 2.655 | 2.665 | 2.609 | 2.629 | 30,423 | -0.07(-2.48%) |
May 06, 2014 | 2.716 | 2.716 | 2.629 | 2.695 | 4,172 | -0.05(-1.95%) |
May 05, 2014 | 2.695 | 2.749 | 2.642 | 2.749 | 8,481 | +0.03(+1.17%) |
May 02, 2014 | 2.675 | 2.717 | 2.675 | 2.717 | 633 | -0.01(-0.18%) |
May 01, 2014 | 2.695 | 2.774 | 2.635 | 2.722 | 14,933 | -0.09(-3.33%) |
Apr 30, 2014 | 2.682 | 2.909 | 2.622 | 2.816 | 35,695 | +0.13(+4.73%) |
Apr 29, 2014 | 2.675 | 2.689 | 2.609 | 2.689 | 11,853 | -0.03(-1.23%) |
Apr 28, 2014 | 2.863 | 2.863 | 2.669 | 2.722 | 20,922 | -0.21(-7.08%) |
Apr 25, 2014 | 2.929 | 2.929 | 2.929 | 2.929 | 149 | +0.18(+6.57%) |
Apr 24, 2014 | 2.782 | 2.797 | 2.633 | 2.749 | 17,962 | -0.01(-0.24%) |
Apr 23, 2014 | 2.756 | 2.756 | 2.756 | 2.756 | 149 | +0.01(+0.49%) |
Apr 22, 2014 | 2.695 | 2.742 | 2.642 | 2.742 | 2,840 | -0.05(-1.68%) |
Apr 21, 2014 | 2.609 | 2.789 | 2.609 | 2.789 | 3,289 | +0.01(+0.48%) |
Apr 17, 2014 | 2.762 | 2.776 | 2.776 | 2.776 | 598 | -0.04(-1.46%) |
Apr 15, 2014 | 2.709 | 2.817 | 2.817 | 2.817 | 9,867 | -0.01(-0.20%) |
Apr 14, 2014 | 2.809 | 2.863 | 2.662 | 2.823 | 6,672 | -0.03(-0.92%) |
Apr 10, 2014 | 2.849 | 2.849 | 2.849 | 2.849 | 0 | +0.01(+0.21%) |
Apr 09, 2014 | 2.655 | 2.860 | 2.609 | 2.843 | 9,806 | +0.09(+3.16%) |
Apr 08, 2014 | 2.695 | 2.756 | 2.695 | 2.756 | 4,355 | +0.06(+2.23%) |
Apr 07, 2014 | 2.776 | 2.802 | 2.595 | 2.695 | 18,410 | -0.08(-2.89%) |
Apr 04, 2014 | 2.863 | 2.963 | 2.742 | 2.776 | 29,987 | -0.10(-3.49%) |
Apr 03, 2014 | 2.998 | 2.998 | 2.876 | 2.876 | 11,679 | -0.14(-4.66%) |
Apr 02, 2014 | 3.003 | 3.110 | 2.963 | 3.017 | 5,442 | -0.02(-0.66%) |
Apr 01, 2014 | 2.990 | 3.037 | 2.923 | 3.037 | 14,439 | -0.04(-1.30%) |
Mar 31, 2014 | 3.150 | 3.150 | 2.976 | 3.077 | 8,294 | -0.09(-2.95%) |
Mar 28, 2014 | 3.017 | 3.170 | 3.017 | 3.170 | 2,332 | +0.17(+5.57%) |
Mar 27, 2014 | 3.197 | 3.197 | 2.990 | 3.003 | 19,537 | -0.19(-5.87%) |
Mar 26, 2014 | 3.157 | 3.297 | 3.117 | 3.190 | 3,846 | -0.05(-1.65%) |
Mar 25, 2014 | 3.384 | 3.411 | 3.210 | 3.244 | 6,518 | -0.09(-2.81%) |
Mar 24, 2014 | 3.251 | 3.396 | 3.177 | 3.338 | 4,089 | -0.00(-0.05%) |
Mar 21, 2014 | 3.438 | 3.580 | 3.251 | 3.339 | 23,698 | -0.09(-2.49%) |
Mar 20, 2014 | 3.478 | 3.585 | 3.411 | 3.425 | 23,308 | -0.05(-1.54%) |
Mar 19, 2014 | 3.438 | 3.513 | 3.378 | 3.478 | 4,491 | +0.13(+3.79%) |
Mar 18, 2014 | 3.244 | 3.438 | 3.241 | 3.351 | 11,923 | +0.08(+2.45%) |
Mar 17, 2014 | 3.204 | 3.271 | 3.127 | 3.271 | 6,310 | +0.07(+2.09%) |
Mar 14, 2014 | 3.224 | 3.271 | 3.097 | 3.204 | 2,166 | -0.01(-0.42%) |
Mar 13, 2014 | 3.277 | 3.277 | 3.217 | 3.217 | 6,428 | +0.04(+1.26%) |
Mar 12, 2014 | 3.297 | 3.370 | 3.130 | 3.177 | 23,072 | -0.12(-3.65%) |
Mar 11, 2014 | 3.425 | 3.471 | 3.297 | 3.297 | 26,491 | -0.18(-5.19%) |
Mar 10, 2014 | 3.605 | 3.605 | 3.277 | 3.478 | 40,928 | -0.02(-0.48%) |
Mar 07, 2014 | 3.485 | 3.572 | 3.445 | 3.495 | 11,277 | -0.04(-1.23%) |
Mar 06, 2014 | 3.505 | 3.565 | 3.364 | 3.538 | 58,325 | +0.03(+0.95%) |
Mar 05, 2014 | 3.612 | 3.618 | 3.505 | 3.505 | 14,239 | -0.07(-2.06%) |
Mar 04, 2014 | 3.645 | 3.812 | 3.545 | 3.578 | 23,893 | -0.06(-1.55%) |