Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.280 | 3.310 | 3.210 | 3.290 | 357,090 | +0.04(+1.23%) |
May 29, 2014 | 3.290 | 3.360 | 3.250 | 3.250 | 343,131 | -0.01(-0.31%) |
May 28, 2014 | 3.310 | 3.330 | 3.220 | 3.260 | 289,676 | -0.05(-1.51%) |
May 27, 2014 | 3.150 | 3.310 | 3.130 | 3.310 | 421,697 | +0.18(+5.75%) |
May 23, 2014 | 3.140 | 3.130 | 3.130 | 3.130 | 275,600 | -0.09(-2.80%) |
May 22, 2014 | 3.130 | 3.270 | 3.110 | 3.220 | 325,877 | +0.11(+3.54%) |
May 21, 2014 | 3.250 | 3.290 | 3.090 | 3.110 | 519,609 | -0.08(-2.51%) |
May 20, 2014 | 3.400 | 3.460 | 3.160 | 3.190 | 780,000 | -0.18(-5.20%) |
May 19, 2014 | 3.150 | 3.380 | 3.130 | 3.365 | 900,294 | +0.25(+7.85%) |
May 16, 2014 | 3.020 | 3.130 | 2.960 | 3.120 | 2,162,767 | +0.10(+3.31%) |
May 15, 2014 | 2.880 | 3.060 | 2.860 | 3.020 | 717,176 | +0.11(+3.78%) |
May 14, 2014 | 2.950 | 3.040 | 2.880 | 2.910 | 647,592 | -0.03(-1.02%) |
May 13, 2014 | 3.030 | 3.090 | 2.920 | 2.940 | 580,229 | -0.09(-2.97%) |
May 12, 2014 | 2.880 | 3.070 | 2.880 | 3.030 | 1,033,070 | +0.17(+5.94%) |
May 09, 2014 | 2.660 | 2.890 | 2.640 | 2.860 | 2,105,372 | +0.16(+5.93%) |
May 08, 2014 | 2.730 | 2.980 | 2.680 | 2.700 | 838,361 | -0.05(-1.82%) |
May 07, 2014 | 3.020 | 3.140 | 2.640 | 2.750 | 1,466,748 | -0.27(-8.94%) |
May 06, 2014 | 3.020 | 3.161 | 2.970 | 3.020 | 669,461 | -0.02(-0.66%) |
May 05, 2014 | 3.070 | 3.140 | 3.000 | 3.040 | 508,044 | -0.07(-2.25%) |
May 02, 2014 | 3.230 | 3.230 | 3.040 | 3.110 | 658,540 | -0.13(-4.01%) |
May 01, 2014 | 3.190 | 3.320 | 3.130 | 3.240 | 631,442 | +0.04(+1.25%) |
Apr 30, 2014 | 3.200 | 3.250 | 3.090 | 3.200 | 416,328 | -0.01(-0.31%) |
Apr 29, 2014 | 3.170 | 3.280 | 3.140 | 3.210 | 488,300 | +0.07(+2.23%) |
Apr 28, 2014 | 3.130 | 3.220 | 3.040 | 3.140 | 637,718 | +0.01(+0.32%) |
Apr 25, 2014 | 3.140 | 3.200 | 3.050 | 3.130 | 622,239 | -0.06(-1.88%) |
Apr 24, 2014 | 3.250 | 3.310 | 3.110 | 3.190 | 337,971 | -0.02(-0.62%) |
Apr 23, 2014 | 3.420 | 3.460 | 3.205 | 3.210 | 385,570 | -0.21(-6.14%) |
Apr 22, 2014 | 3.210 | 3.420 | 3.210 | 3.420 | 582,864 | +0.23(+7.38%) |
Apr 21, 2014 | 3.230 | 3.260 | 3.130 | 3.185 | 334,623 | -0.02(-0.47%) |
Apr 17, 2014 | 3.190 | 3.200 | 3.200 | 3.200 | 1,006,600 | +0.00(+0.00%) |
Apr 16, 2014 | 3.130 | 3.250 | 3.070 | 3.200 | 705,274 | +0.08(+2.56%) |
Apr 15, 2014 | 3.080 | 3.150 | 2.840 | 3.120 | 1,120,458 | +0.05(+1.63%) |
Apr 14, 2014 | 3.220 | 3.290 | 3.010 | 3.070 | 486,760 | -0.12(-3.76%) |
Apr 11, 2014 | 3.310 | 3.420 | 3.190 | 3.190 | 668,507 | -0.16(-4.78%) |
Apr 10, 2014 | 3.530 | 3.530 | 3.310 | 3.350 | 836,479 | -0.17(-4.83%) |
Apr 09, 2014 | 3.370 | 3.530 | 3.370 | 3.520 | 1,614,433 | +0.19(+5.71%) |
Apr 08, 2014 | 3.490 | 3.580 | 3.270 | 3.330 | 1,397,344 | -0.16(-4.58%) |
Apr 07, 2014 | 3.540 | 3.600 | 3.350 | 3.490 | 1,367,340 | -0.06(-1.69%) |
Apr 04, 2014 | 3.760 | 3.780 | 3.370 | 3.550 | 1,188,549 | -0.15(-4.05%) |
Apr 03, 2014 | 3.810 | 3.880 | 3.700 | 3.700 | 578,957 | -0.11(-2.89%) |
Apr 02, 2014 | 3.930 | 3.955 | 3.790 | 3.810 | 562,471 | -0.09(-2.31%) |
Apr 01, 2014 | 3.900 | 4.030 | 3.810 | 3.900 | 719,403 | +0.02(+0.52%) |
Mar 31, 2014 | 3.840 | 3.970 | 3.810 | 3.880 | 662,856 | +0.05(+1.31%) |
Mar 28, 2014 | 4.000 | 4.050 | 3.780 | 3.830 | 634,001 | -0.15(-3.77%) |
Mar 27, 2014 | 3.860 | 4.060 | 3.800 | 3.980 | 688,263 | +0.10(+2.58%) |
Mar 26, 2014 | 4.080 | 4.180 | 3.850 | 3.880 | 740,037 | -0.18(-4.43%) |
Mar 25, 2014 | 4.110 | 4.270 | 3.950 | 4.060 | 719,086 | -0.01(-0.25%) |
Mar 24, 2014 | 4.260 | 4.260 | 3.975 | 4.070 | 776,373 | -0.20(-4.68%) |
Mar 21, 2014 | 4.510 | 4.680 | 4.220 | 4.270 | 1,465,699 | -0.23(-5.11%) |
Mar 20, 2014 | 4.500 | 4.680 | 4.410 | 4.500 | 576,036 | -0.04(-0.88%) |
Mar 19, 2014 | 4.680 | 4.850 | 4.490 | 4.540 | 737,884 | -0.16(-3.40%) |
Mar 18, 2014 | 4.450 | 4.800 | 4.400 | 4.700 | 1,562,641 | +0.25(+5.62%) |
Mar 17, 2014 | 4.720 | 5.000 | 4.390 | 4.450 | 1,211,074 | -0.18(-3.89%) |
Mar 14, 2014 | 3.980 | 4.800 | 3.980 | 4.630 | 1,928,902 | +0.62(+15.46%) |
Mar 13, 2014 | 4.320 | 4.320 | 3.920 | 4.010 | 1,172,079 | -0.29(-6.74%) |
Mar 12, 2014 | 4.340 | 4.365 | 4.212 | 4.300 | 634,546 | -0.04(-0.96%) |
Mar 11, 2014 | 4.810 | 4.850 | 4.310 | 4.341 | 1,175,964 | -0.41(-8.60%) |
Mar 10, 2014 | 4.530 | 4.800 | 4.390 | 4.750 | 3,339,669 | +0.23(+5.09%) |
Mar 07, 2014 | 4.460 | 4.670 | 4.360 | 4.520 | 989,197 | +0.00(+0.00%) |
Mar 06, 2014 | 4.350 | 4.990 | 4.210 | 4.520 | 5,397,373 | +0.42(+10.24%) |
Mar 05, 2014 | 3.730 | 4.230 | 3.730 | 4.100 | 2,935,568 | +0.40(+10.81%) |
Mar 04, 2014 | 3.580 | 3.750 | 3.580 | 3.700 | 2,635,526 | +0.21(+6.02%) |