Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.929 | 2.940 | 2.891 | 2.906 | 529,342 | -0.00(-0.13%) |
May 29, 2014 | 2.918 | 2.955 | 2.895 | 2.910 | 475,686 | +0.01(+0.26%) |
May 28, 2014 | 2.880 | 2.910 | 2.880 | 2.903 | 377,829 | +0.01(+0.39%) |
May 27, 2014 | 2.921 | 2.963 | 2.869 | 2.891 | 694,797 | -0.04(-1.28%) |
May 23, 2014 | 2.857 | 2.929 | 2.929 | 2.929 | 556,933 | +0.00(+0.13%) |
May 22, 2014 | 2.891 | 2.948 | 2.876 | 2.925 | 312,670 | +0.04(+1.30%) |
May 21, 2014 | 2.880 | 2.899 | 2.861 | 2.888 | 314,076 | +0.02(+0.66%) |
May 20, 2014 | 2.891 | 2.914 | 2.861 | 2.869 | 504,524 | -0.04(-1.29%) |
May 19, 2014 | 2.880 | 2.925 | 2.865 | 2.906 | 508,894 | +0.03(+1.05%) |
May 16, 2014 | 2.895 | 2.948 | 2.861 | 2.876 | 559,784 | -0.03(-0.91%) |
May 15, 2014 | 2.891 | 2.914 | 2.862 | 2.903 | 641,066 | +0.01(+0.39%) |
May 14, 2014 | 2.929 | 2.996 | 2.891 | 2.891 | 988,612 | -0.04(-1.52%) |
May 13, 2014 | 2.962 | 2.996 | 2.914 | 2.936 | 469,980 | -0.02(-0.63%) |
May 12, 2014 | 2.936 | 2.996 | 2.922 | 2.955 | 673,064 | +0.04(+1.41%) |
May 09, 2014 | 2.906 | 2.921 | 2.891 | 2.914 | 263,308 | +0.01(+0.51%) |
May 08, 2014 | 2.891 | 2.932 | 2.888 | 2.899 | 531,221 | +0.00(+0.13%) |
May 07, 2014 | 2.910 | 2.929 | 2.891 | 2.895 | 377,270 | -0.01(-0.39%) |
May 06, 2014 | 2.936 | 2.977 | 2.906 | 2.906 | 418,992 | -0.04(-1.52%) |
May 05, 2014 | 2.932 | 2.962 | 2.910 | 2.951 | 428,623 | +0.01(+0.38%) |
May 02, 2014 | 2.951 | 2.985 | 2.921 | 2.940 | 383,909 | +0.01(+0.25%) |
May 01, 2014 | 2.947 | 2.976 | 2.910 | 2.932 | 559,624 | +0.00(+0.00%) |
Apr 30, 2014 | 2.891 | 2.940 | 2.888 | 2.932 | 502,193 | +0.03(+1.16%) |
Apr 29, 2014 | 2.906 | 2.929 | 2.891 | 2.899 | 314,030 | -0.01(-0.26%) |
Apr 28, 2014 | 2.925 | 2.950 | 2.895 | 2.906 | 451,971 | -0.02(-0.64%) |
Apr 25, 2014 | 2.944 | 2.970 | 2.918 | 2.925 | 367,366 | -0.03(-0.88%) |
Apr 24, 2014 | 2.981 | 2.985 | 2.940 | 2.951 | 204,702 | -0.01(-0.50%) |
Apr 23, 2014 | 2.966 | 3.000 | 2.932 | 2.966 | 349,810 | -0.00(-0.13%) |
Apr 22, 2014 | 2.929 | 2.996 | 2.910 | 2.970 | 576,888 | +0.04(+1.40%) |
Apr 21, 2014 | 2.932 | 2.962 | 2.921 | 2.929 | 297,469 | -0.01(-0.25%) |
Apr 17, 2014 | 2.936 | 2.936 | 2.936 | 2.936 | 409,823 | +0.00(+0.00%) |
Apr 16, 2014 | 2.910 | 2.947 | 2.899 | 2.936 | 363,965 | +0.03(+1.16%) |
Apr 15, 2014 | 2.914 | 2.943 | 2.866 | 2.903 | 411,819 | +0.00(+0.00%) |
Apr 14, 2014 | 2.899 | 2.921 | 2.877 | 2.903 | 454,511 | +0.04(+1.29%) |
Apr 11, 2014 | 2.847 | 2.888 | 2.843 | 2.866 | 609,895 | -0.02(-0.77%) |
Apr 10, 2014 | 2.995 | 3.014 | 2.864 | 2.888 | 1,351,157 | -0.12(-3.94%) |
Apr 09, 2014 | 3.014 | 3.034 | 2.991 | 3.006 | 484,112 | -0.01(-0.25%) |
Apr 08, 2014 | 3.036 | 3.051 | 3.014 | 3.014 | 567,216 | -0.01(-0.25%) |
Apr 07, 2014 | 3.062 | 3.062 | 3.003 | 3.021 | 682,784 | -0.04(-1.33%) |
Apr 04, 2014 | 3.106 | 3.106 | 3.021 | 3.062 | 773,260 | -0.04(-1.19%) |
Apr 03, 2014 | 3.095 | 3.103 | 3.073 | 3.099 | 426,499 | +0.01(+0.36%) |
Apr 02, 2014 | 3.080 | 3.095 | 3.058 | 3.088 | 468,794 | +0.00(+0.12%) |
Apr 01, 2014 | 3.066 | 3.091 | 3.054 | 3.084 | 408,211 | +0.02(+0.73%) |
Mar 31, 2014 | 3.051 | 3.073 | 3.040 | 3.062 | 540,285 | +0.02(+0.61%) |
Mar 28, 2014 | 3.036 | 3.058 | 3.006 | 3.043 | 386,262 | +0.02(+0.61%) |
Mar 27, 2014 | 3.036 | 3.047 | 3.017 | 3.025 | 420,506 | -0.01(-0.37%) |
Mar 26, 2014 | 3.077 | 3.077 | 3.036 | 3.036 | 520,581 | -0.03(-0.97%) |
Mar 25, 2014 | 3.058 | 3.084 | 3.051 | 3.066 | 1,328,193 | -0.00(-0.12%) |
Mar 24, 2014 | 3.066 | 3.073 | 3.054 | 3.069 | 504,267 | +0.00(+0.12%) |
Mar 21, 2014 | 3.073 | 3.073 | 3.036 | 3.066 | 1,099,444 | -0.01(-0.24%) |
Mar 20, 2014 | 3.029 | 3.077 | 3.029 | 3.073 | 414,834 | +0.03(+1.10%) |
Mar 19, 2014 | 3.051 | 3.069 | 3.006 | 3.040 | 549,946 | +0.00(+0.00%) |
Mar 18, 2014 | 3.054 | 3.077 | 3.032 | 3.040 | 674,233 | -0.03(-0.85%) |
Mar 17, 2014 | 3.058 | 3.077 | 3.043 | 3.066 | 402,436 | +0.02(+0.61%) |
Mar 14, 2014 | 3.032 | 3.058 | 3.025 | 3.047 | 349,134 | +0.00(+0.00%) |
Mar 13, 2014 | 3.047 | 3.080 | 3.032 | 3.047 | 528,976 | -0.00(-0.12%) |
Mar 12, 2014 | 3.018 | 3.051 | 3.014 | 3.051 | 889,480 | +0.04(+1.47%) |
Mar 11, 2014 | 3.010 | 3.029 | 2.996 | 3.007 | 434,211 | -0.00(-0.12%) |
Mar 10, 2014 | 3.043 | 3.051 | 2.999 | 3.010 | 558,959 | -0.02(-0.73%) |
Mar 07, 2014 | 3.025 | 3.054 | 2.999 | 3.032 | 853,428 | +0.03(+0.86%) |
Mar 06, 2014 | 3.010 | 3.025 | 2.982 | 3.007 | 387,994 | +0.01(+0.37%) |
Mar 05, 2014 | 2.988 | 3.018 | 2.981 | 2.996 | 754,768 | +0.01(+0.25%) |
Mar 04, 2014 | 3.029 | 3.054 | 2.985 | 2.988 | 1,033,117 | -0.03(-0.97%) |