Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.930 | 2.930 | 2.770 | 2.850 | 566,095 | -0.09(-3.06%) |
May 29, 2014 | 2.940 | 3.000 | 2.850 | 2.940 | 480,695 | +0.00(+0.00%) |
May 28, 2014 | 2.800 | 2.980 | 2.800 | 2.940 | 1,194,564 | +0.11(+3.89%) |
May 27, 2014 | 2.840 | 2.890 | 2.810 | 2.830 | 412,307 | -0.01(-0.35%) |
May 23, 2014 | 2.750 | 2.840 | 2.840 | 2.840 | 518,600 | +0.07(+2.53%) |
May 22, 2014 | 2.810 | 2.850 | 2.770 | 2.770 | 264,956 | -0.01(-0.36%) |
May 21, 2014 | 2.730 | 2.790 | 2.700 | 2.780 | 360,631 | +0.02(+0.72%) |
May 20, 2014 | 2.850 | 2.850 | 2.720 | 2.760 | 515,710 | -0.07(-2.47%) |
May 19, 2014 | 2.780 | 2.840 | 2.760 | 2.830 | 559,030 | +0.05(+1.80%) |
May 16, 2014 | 2.830 | 2.830 | 2.700 | 2.780 | 533,529 | +0.11(+4.12%) |
May 15, 2014 | 2.700 | 2.700 | 2.600 | 2.670 | 433,358 | -0.06(-2.20%) |
May 14, 2014 | 2.770 | 2.810 | 2.660 | 2.730 | 877,542 | -0.04(-1.44%) |
May 13, 2014 | 2.880 | 2.910 | 2.740 | 2.770 | 429,679 | -0.13(-4.48%) |
May 12, 2014 | 2.860 | 2.920 | 2.830 | 2.900 | 720,937 | +0.02(+0.69%) |
May 09, 2014 | 2.760 | 2.900 | 2.750 | 2.880 | 491,879 | +0.09(+3.23%) |
May 08, 2014 | 2.930 | 3.000 | 2.725 | 2.790 | 1,074,859 | -0.18(-6.06%) |
May 07, 2014 | 2.790 | 3.018 | 2.749 | 2.970 | 3,460,353 | +0.29(+10.82%) |
May 06, 2014 | 2.680 | 2.750 | 2.620 | 2.680 | 920,839 | +0.00(+0.00%) |
May 05, 2014 | 2.760 | 2.790 | 2.620 | 2.680 | 537,682 | -0.07(-2.55%) |
May 02, 2014 | 2.770 | 2.820 | 2.700 | 2.750 | 634,578 | +0.00(+0.00%) |
May 01, 2014 | 2.720 | 2.750 | 2.610 | 2.750 | 1,433,707 | +0.01(+0.36%) |
Apr 30, 2014 | 2.650 | 2.750 | 2.610 | 2.740 | 1,212,294 | +0.06(+2.24%) |
Apr 29, 2014 | 2.690 | 2.800 | 2.600 | 2.680 | 1,000,373 | +0.15(+5.93%) |
Apr 28, 2014 | 2.600 | 2.630 | 2.450 | 2.530 | 834,504 | -0.04(-1.56%) |
Apr 25, 2014 | 2.640 | 2.690 | 2.450 | 2.570 | 1,085,944 | -0.08(-3.02%) |
Apr 24, 2014 | 2.720 | 2.720 | 2.570 | 2.650 | 631,617 | -0.04(-1.49%) |
Apr 23, 2014 | 2.700 | 2.720 | 2.660 | 2.690 | 697,855 | -0.02(-0.74%) |
Apr 22, 2014 | 2.720 | 2.790 | 2.670 | 2.710 | 853,435 | +0.01(+0.37%) |
Apr 21, 2014 | 2.680 | 2.710 | 2.650 | 2.700 | 365,433 | +0.02(+0.75%) |
Apr 17, 2014 | 2.700 | 2.680 | 2.680 | 2.680 | 641,500 | -0.05(-1.83%) |
Apr 16, 2014 | 2.680 | 2.740 | 2.640 | 2.730 | 713,196 | +0.04(+1.49%) |
Apr 15, 2014 | 2.900 | 2.910 | 2.580 | 2.690 | 1,647,479 | -0.17(-5.94%) |
Apr 14, 2014 | 2.900 | 2.900 | 2.790 | 2.860 | 865,237 | +0.04(+1.42%) |
Apr 11, 2014 | 2.900 | 2.940 | 2.800 | 2.820 | 719,777 | -0.04(-1.40%) |
Apr 10, 2014 | 3.010 | 3.050 | 2.860 | 2.860 | 676,397 | -0.15(-4.98%) |
Apr 09, 2014 | 3.020 | 3.090 | 2.960 | 3.010 | 695,013 | -0.01(-0.33%) |
Apr 08, 2014 | 2.920 | 3.090 | 2.870 | 3.020 | 1,202,816 | +0.18(+6.34%) |
Apr 07, 2014 | 3.050 | 3.060 | 2.820 | 2.840 | 1,829,011 | -0.23(-7.49%) |
Apr 04, 2014 | 3.130 | 3.140 | 2.980 | 3.070 | 1,933,417 | +0.01(+0.33%) |
Apr 03, 2014 | 3.110 | 3.220 | 3.030 | 3.060 | 1,277,483 | -0.04(-1.29%) |
Apr 02, 2014 | 3.070 | 3.190 | 2.990 | 3.100 | 1,906,529 | +0.03(+0.98%) |
Apr 01, 2014 | 3.100 | 3.210 | 3.030 | 3.070 | 1,558,526 | +0.10(+3.37%) |
Mar 31, 2014 | 3.040 | 3.110 | 2.890 | 2.970 | 1,728,674 | -0.06(-1.98%) |
Mar 28, 2014 | 2.800 | 3.060 | 2.770 | 3.030 | 1,236,966 | +0.29(+10.58%) |
Mar 27, 2014 | 2.910 | 2.910 | 2.700 | 2.740 | 1,197,103 | -0.14(-4.86%) |
Mar 26, 2014 | 3.080 | 3.120 | 2.880 | 2.880 | 1,160,955 | -0.18(-5.88%) |
Mar 25, 2014 | 3.170 | 3.170 | 3.030 | 3.060 | 544,349 | -0.05(-1.61%) |
Mar 24, 2014 | 3.330 | 3.360 | 3.010 | 3.110 | 1,217,853 | -0.24(-7.16%) |
Mar 21, 2014 | 3.470 | 3.470 | 3.270 | 3.350 | 1,106,814 | +0.04(+1.21%) |
Mar 20, 2014 | 3.580 | 3.650 | 3.260 | 3.310 | 1,606,939 | -0.25(-7.02%) |
Mar 19, 2014 | 4.000 | 4.060 | 3.530 | 3.560 | 2,760,981 | -0.75(-17.40%) |
Mar 18, 2014 | 4.050 | 4.400 | 3.960 | 4.310 | 2,165,526 | +0.28(+6.95%) |
Mar 17, 2014 | 4.080 | 4.170 | 4.010 | 4.030 | 1,254,081 | -0.01(-0.25%) |
Mar 14, 2014 | 3.970 | 4.080 | 3.950 | 4.040 | 1,429,187 | +0.03(+0.75%) |
Mar 13, 2014 | 3.890 | 4.100 | 3.740 | 4.010 | 2,333,128 | +0.12(+3.08%) |
Mar 12, 2014 | 3.740 | 3.950 | 3.550 | 3.890 | 1,621,650 | +0.12(+3.32%) |
Mar 11, 2014 | 3.860 | 3.940 | 3.620 | 3.765 | 1,046,135 | -0.08(-2.21%) |
Mar 10, 2014 | 3.990 | 4.040 | 3.771 | 3.850 | 1,101,585 | -0.15(-3.75%) |
Mar 07, 2014 | 4.070 | 4.140 | 3.950 | 4.000 | 1,474,078 | -0.03(-0.74%) |
Mar 06, 2014 | 4.010 | 4.080 | 3.846 | 4.030 | 1,662,052 | +0.01(+0.25%) |
Mar 05, 2014 | 4.060 | 4.120 | 3.870 | 4.020 | 2,662,281 | -0.14(-3.37%) |
Mar 04, 2014 | 4.120 | 4.370 | 4.120 | 4.160 | 2,676,288 | -0.04(-1.07%) |