Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.069 | 3.094 | 3.044 | 3.059 | 16,990 | +0.00(+0.16%) |
May 29, 2014 | 3.045 | 3.093 | 3.044 | 3.054 | 20,832 | -0.01(-0.48%) |
May 28, 2014 | 3.094 | 3.094 | 3.040 | 3.069 | 12,057 | -0.01(-0.32%) |
May 27, 2014 | 3.054 | 3.089 | 3.035 | 3.079 | 23,573 | +0.03(+1.14%) |
May 23, 2014 | 3.015 | 3.044 | 3.044 | 3.044 | 18,180 | +0.04(+1.49%) |
May 22, 2014 | 3.054 | 3.054 | 3.000 | 3.000 | 1,593 | -0.02(-0.82%) |
May 21, 2014 | 2.945 | 3.025 | 2.945 | 3.025 | 37,391 | +0.09(+3.21%) |
May 20, 2014 | 3.025 | 3.035 | 2.883 | 2.931 | 38,611 | -0.08(-2.79%) |
May 19, 2014 | 2.881 | 3.054 | 2.881 | 3.015 | 48,561 | +0.15(+5.36%) |
May 16, 2014 | 2.921 | 2.970 | 2.856 | 2.861 | 73,269 | -0.06(-2.20%) |
May 15, 2014 | 2.911 | 2.950 | 2.911 | 2.926 | 3,385 | -0.07(-2.48%) |
May 14, 2014 | 3.049 | 3.054 | 2.960 | 3.000 | 43,944 | -0.04(-1.46%) |
May 13, 2014 | 2.945 | 3.054 | 2.922 | 3.044 | 51,567 | +0.14(+4.95%) |
May 12, 2014 | 2.916 | 2.960 | 2.871 | 2.901 | 27,304 | +0.03(+1.03%) |
May 09, 2014 | 3.020 | 3.020 | 2.871 | 2.871 | 15,362 | -0.07(-2.52%) |
May 08, 2014 | 2.752 | 3.089 | 2.738 | 2.945 | 105,828 | +0.19(+7.01%) |
May 07, 2014 | 2.729 | 2.881 | 2.728 | 2.752 | 21,481 | +0.00(+0.00%) |
May 06, 2014 | 2.728 | 2.924 | 2.728 | 2.752 | 34,165 | +0.03(+1.27%) |
May 05, 2014 | 2.916 | 2.916 | 2.663 | 2.718 | 114,603 | -0.18(-6.31%) |
May 02, 2014 | 2.861 | 2.941 | 2.688 | 2.901 | 59,417 | +0.04(+1.38%) |
May 01, 2014 | 2.959 | 2.959 | 2.861 | 2.861 | 15,780 | -0.03(-1.03%) |
Apr 30, 2014 | 2.881 | 2.896 | 2.846 | 2.891 | 42,843 | -0.03(-1.18%) |
Apr 29, 2014 | 2.936 | 2.961 | 2.852 | 2.926 | 19,216 | -0.02(-0.67%) |
Apr 28, 2014 | 2.950 | 2.980 | 2.896 | 2.945 | 111,015 | -0.01(-0.33%) |
Apr 25, 2014 | 2.970 | 2.980 | 2.903 | 2.955 | 82,264 | -0.01(-0.50%) |
Apr 24, 2014 | 2.970 | 2.990 | 2.942 | 2.970 | 61,451 | +0.00(+0.17%) |
Apr 23, 2014 | 2.970 | 2.990 | 2.901 | 2.965 | 45,067 | -0.02(-0.66%) |
Apr 22, 2014 | 2.906 | 3.005 | 2.902 | 2.985 | 200,069 | +0.06(+2.20%) |
Apr 21, 2014 | 2.901 | 2.936 | 2.883 | 2.921 | 63,116 | -0.01(-0.34%) |
Apr 17, 2014 | 2.926 | 2.931 | 2.931 | 2.931 | 48,683 | -0.01(-0.50%) |
Apr 16, 2014 | 2.960 | 2.960 | 2.851 | 2.945 | 38,395 | +0.02(+0.68%) |
Apr 15, 2014 | 3.069 | 3.069 | 2.846 | 2.926 | 234,460 | -0.16(-5.14%) |
Apr 14, 2014 | 3.030 | 3.109 | 3.030 | 3.084 | 51,486 | +0.01(+0.32%) |
Apr 11, 2014 | 3.030 | 3.119 | 3.030 | 3.074 | 37,364 | +0.04(+1.31%) |
Apr 10, 2014 | 3.208 | 3.208 | 3.030 | 3.035 | 111,575 | -0.19(-5.98%) |
Apr 09, 2014 | 3.148 | 3.233 | 3.109 | 3.228 | 62,932 | +0.08(+2.52%) |
Apr 08, 2014 | 3.109 | 3.163 | 3.109 | 3.148 | 47,091 | +0.03(+1.11%) |
Apr 07, 2014 | 3.233 | 3.233 | 3.109 | 3.114 | 100,099 | -0.14(-4.41%) |
Apr 04, 2014 | 3.317 | 3.322 | 3.228 | 3.257 | 31,343 | -0.06(-1.79%) |
Apr 03, 2014 | 3.327 | 3.329 | 3.299 | 3.317 | 15,362 | -0.02(-0.59%) |
Apr 02, 2014 | 3.317 | 3.386 | 3.297 | 3.337 | 20,416 | +0.04(+1.20%) |
Apr 01, 2014 | 3.262 | 3.346 | 3.257 | 3.297 | 21,465 | +0.01(+0.45%) |
Mar 31, 2014 | 3.332 | 3.346 | 3.238 | 3.282 | 53,452 | -0.04(-1.34%) |
Mar 28, 2014 | 3.326 | 3.361 | 3.292 | 3.327 | 24,721 | +0.02(+0.60%) |
Mar 27, 2014 | 3.223 | 3.351 | 3.223 | 3.307 | 35,482 | +0.01(+0.30%) |
Mar 26, 2014 | 3.342 | 3.342 | 3.274 | 3.297 | 22,818 | -0.03(-0.89%) |
Mar 25, 2014 | 3.302 | 3.366 | 3.247 | 3.327 | 22,479 | +0.01(+0.45%) |
Mar 24, 2014 | 3.490 | 3.490 | 3.277 | 3.312 | 42,964 | -0.15(-4.43%) |
Mar 21, 2014 | 3.465 | 3.485 | 3.411 | 3.465 | 68,055 | +0.00(+0.00%) |
Mar 20, 2014 | 3.307 | 3.465 | 3.307 | 3.465 | 215,757 | +0.14(+4.17%) |
Mar 19, 2014 | 3.302 | 3.337 | 3.292 | 3.327 | 139,369 | -0.00(-0.15%) |
Mar 18, 2014 | 3.302 | 3.337 | 3.252 | 3.332 | 86,464 | +0.03(+0.90%) |
Mar 17, 2014 | 3.346 | 3.356 | 3.282 | 3.302 | 31,007 | -0.00(-0.15%) |
Mar 14, 2014 | 3.317 | 3.341 | 3.247 | 3.307 | 82,268 | -0.00(-0.15%) |
Mar 13, 2014 | 3.441 | 3.441 | 3.267 | 3.312 | 296,369 | -0.14(-4.15%) |
Mar 12, 2014 | 3.406 | 3.460 | 3.397 | 3.455 | 38,273 | +0.04(+1.31%) |
Mar 11, 2014 | 3.480 | 3.480 | 3.406 | 3.411 | 39,231 | -0.03(-0.86%) |
Mar 10, 2014 | 3.445 | 3.455 | 3.396 | 3.441 | 66,645 | -0.00(-0.14%) |
Mar 07, 2014 | 3.450 | 3.490 | 3.396 | 3.445 | 41,907 | +0.00(+0.14%) |
Mar 06, 2014 | 3.421 | 3.495 | 3.421 | 3.441 | 25,604 | +0.00(+0.00%) |
Mar 05, 2014 | 3.480 | 3.480 | 3.421 | 3.441 | 21,091 | -0.01(-0.29%) |
Mar 04, 2014 | 3.465 | 3.520 | 3.396 | 3.450 | 85,908 | -0.01(-0.43%) |