Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.530 | 2.530 | 2.500 | 2.520 | 30,825 | +0.02(+0.80%) |
May 29, 2014 | 2.480 | 2.570 | 2.460 | 2.500 | 49,953 | +0.02(+0.81%) |
May 28, 2014 | 2.460 | 2.520 | 2.450 | 2.480 | 27,159 | -0.03(-1.20%) |
May 27, 2014 | 2.600 | 2.600 | 2.450 | 2.510 | 35,477 | -0.06(-2.14%) |
May 23, 2014 | 2.600 | 2.565 | 2.565 | 2.565 | 14,200 | -0.02(-0.97%) |
May 22, 2014 | 2.578 | 2.590 | 2.538 | 2.590 | 8,399 | +0.00(+0.12%) |
May 21, 2014 | 2.550 | 2.610 | 2.550 | 2.587 | 10,731 | +0.06(+2.25%) |
May 20, 2014 | 2.610 | 2.723 | 2.480 | 2.530 | 89,772 | -0.16(-5.95%) |
May 19, 2014 | 2.740 | 2.760 | 2.640 | 2.690 | 22,657 | -0.01(-0.30%) |
May 16, 2014 | 2.530 | 2.700 | 2.530 | 2.698 | 31,342 | +0.13(+4.99%) |
May 15, 2014 | 2.600 | 2.670 | 2.500 | 2.570 | 36,743 | -0.03(-1.15%) |
May 14, 2014 | 2.650 | 2.750 | 2.500 | 2.600 | 165,817 | +0.00(+0.00%) |
May 13, 2014 | 2.990 | 3.000 | 2.570 | 2.600 | 74,841 | -0.08(-2.99%) |
May 12, 2014 | 3.200 | 3.200 | 2.530 | 2.680 | 93,737 | -0.07(-2.55%) |
May 09, 2014 | 2.580 | 3.210 | 2.560 | 2.750 | 210,915 | +0.26(+10.44%) |
May 08, 2014 | 2.540 | 2.640 | 2.470 | 2.490 | 50,575 | -0.09(-3.49%) |
May 07, 2014 | 2.570 | 2.650 | 2.570 | 2.580 | 18,052 | +0.02(+0.79%) |
May 06, 2014 | 2.600 | 2.620 | 2.550 | 2.560 | 15,313 | -0.03(-1.19%) |
May 05, 2014 | 2.620 | 2.669 | 2.430 | 2.591 | 42,280 | +0.13(+5.32%) |
May 02, 2014 | 2.700 | 2.700 | 2.420 | 2.460 | 71,180 | -0.14(-5.38%) |
May 01, 2014 | 2.700 | 2.729 | 2.530 | 2.600 | 39,823 | +0.06(+2.36%) |
Apr 30, 2014 | 2.600 | 2.670 | 2.510 | 2.540 | 45,729 | -0.02(-0.78%) |
Apr 29, 2014 | 2.650 | 2.650 | 2.510 | 2.560 | 21,751 | -0.08(-3.03%) |
Apr 28, 2014 | 2.810 | 2.837 | 2.530 | 2.640 | 66,835 | -0.17(-6.05%) |
Apr 25, 2014 | 2.900 | 2.910 | 2.750 | 2.810 | 43,015 | -0.03(-1.06%) |
Apr 24, 2014 | 2.860 | 2.920 | 2.800 | 2.840 | 17,250 | -0.06(-2.07%) |
Apr 23, 2014 | 2.930 | 2.930 | 2.760 | 2.900 | 19,138 | -0.06(-2.03%) |
Apr 22, 2014 | 3.200 | 3.390 | 2.880 | 2.960 | 112,811 | +0.16(+5.71%) |
Apr 21, 2014 | 2.870 | 2.870 | 2.800 | 2.800 | 19,435 | -0.08(-2.78%) |
Apr 17, 2014 | 2.830 | 2.880 | 2.880 | 2.880 | 2,800 | +0.02(+0.70%) |
Apr 16, 2014 | 2.890 | 2.900 | 2.850 | 2.860 | 11,347 | -0.05(-1.72%) |
Apr 15, 2014 | 2.950 | 2.958 | 2.880 | 2.910 | 6,360 | +0.00(+0.00%) |
Apr 14, 2014 | 3.044 | 3.044 | 2.910 | 2.910 | 3,522 | +0.01(+0.34%) |
Apr 11, 2014 | 2.950 | 3.010 | 2.890 | 2.900 | 23,755 | -0.04(-1.36%) |
Apr 10, 2014 | 3.200 | 3.200 | 2.930 | 2.940 | 18,852 | -0.14(-4.55%) |
Apr 09, 2014 | 2.880 | 3.150 | 2.880 | 3.080 | 34,095 | +0.19(+6.57%) |
Apr 08, 2014 | 2.900 | 2.990 | 2.880 | 2.890 | 18,330 | -0.02(-0.69%) |
Apr 07, 2014 | 2.910 | 3.000 | 2.900 | 2.910 | 23,082 | -0.06(-2.02%) |
Apr 04, 2014 | 3.022 | 3.022 | 2.900 | 2.970 | 29,617 | +0.02(+0.68%) |
Apr 03, 2014 | 2.990 | 3.070 | 2.884 | 2.950 | 21,974 | -0.08(-2.64%) |
Apr 02, 2014 | 3.060 | 3.090 | 2.900 | 3.030 | 26,279 | -0.04(-1.30%) |
Apr 01, 2014 | 2.900 | 3.090 | 2.900 | 3.070 | 8,726 | +0.02(+0.66%) |
Mar 31, 2014 | 2.870 | 3.060 | 2.860 | 3.050 | 42,035 | +0.18(+6.27%) |
Mar 28, 2014 | 2.860 | 3.000 | 2.850 | 2.870 | 44,439 | -0.03(-1.03%) |
Mar 27, 2014 | 3.060 | 3.060 | 2.850 | 2.900 | 58,038 | -0.14(-4.61%) |
Mar 26, 2014 | 3.090 | 3.123 | 3.020 | 3.040 | 28,204 | -0.02(-0.65%) |
Mar 25, 2014 | 3.190 | 3.219 | 3.060 | 3.060 | 24,237 | -0.09(-2.86%) |
Mar 24, 2014 | 3.325 | 3.330 | 3.150 | 3.150 | 45,578 | -0.22(-6.53%) |
Mar 21, 2014 | 3.400 | 3.400 | 3.300 | 3.370 | 21,820 | +0.02(+0.45%) |
Mar 20, 2014 | 3.363 | 3.386 | 3.350 | 3.355 | 10,709 | +0.02(+0.45%) |
Mar 19, 2014 | 3.320 | 3.390 | 3.320 | 3.340 | 16,594 | -0.01(-0.30%) |
Mar 18, 2014 | 3.190 | 3.440 | 3.190 | 3.350 | 30,807 | +0.16(+5.02%) |
Mar 17, 2014 | 3.300 | 3.380 | 3.180 | 3.190 | 33,720 | -0.03(-0.93%) |
Mar 14, 2014 | 3.260 | 3.350 | 3.220 | 3.220 | 24,167 | -0.01(-0.31%) |
Mar 13, 2014 | 3.470 | 3.501 | 3.160 | 3.230 | 120,470 | -0.14(-4.15%) |
Mar 12, 2014 | 3.650 | 3.650 | 3.320 | 3.370 | 89,918 | -0.27(-7.42%) |
Mar 11, 2014 | 3.680 | 3.690 | 3.610 | 3.640 | 22,838 | -0.06(-1.62%) |
Mar 10, 2014 | 3.600 | 3.800 | 3.600 | 3.700 | 62,333 | +0.05(+1.37%) |
Mar 07, 2014 | 3.920 | 3.950 | 3.650 | 3.650 | 102,515 | -0.30(-7.59%) |
Mar 06, 2014 | 3.970 | 4.000 | 3.910 | 3.950 | 32,816 | -0.04(-1.00%) |
Mar 05, 2014 | 4.100 | 4.100 | 3.920 | 3.990 | 23,403 | +0.00(+0.00%) |
Mar 04, 2014 | 4.140 | 4.140 | 3.920 | 3.990 | 29,335 | -0.11(-2.68%) |