Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.060 | 3.070 | 3.000 | 3.030 | 242,090 | -0.01(-0.33%) |
May 29, 2014 | 3.070 | 3.080 | 2.994 | 3.040 | 162,120 | +0.00(+0.00%) |
May 28, 2014 | 3.050 | 3.060 | 2.980 | 3.040 | 257,464 | -0.02(-0.65%) |
May 27, 2014 | 2.980 | 3.080 | 2.960 | 3.060 | 676,900 | +0.10(+3.38%) |
May 23, 2014 | 2.810 | 2.960 | 2.960 | 2.960 | 667,100 | +0.17(+6.09%) |
May 22, 2014 | 2.730 | 2.810 | 2.730 | 2.790 | 60,306 | +0.06(+2.20%) |
May 21, 2014 | 2.680 | 2.730 | 2.640 | 2.730 | 183,705 | +0.08(+3.02%) |
May 20, 2014 | 2.700 | 2.730 | 2.640 | 2.650 | 533,617 | -0.07(-2.57%) |
May 19, 2014 | 2.710 | 2.800 | 2.700 | 2.720 | 190,701 | -0.01(-0.37%) |
May 16, 2014 | 2.700 | 2.800 | 2.670 | 2.730 | 314,500 | +0.03(+1.11%) |
May 15, 2014 | 2.750 | 2.760 | 2.700 | 2.700 | 359,929 | -0.07(-2.53%) |
May 14, 2014 | 2.850 | 2.880 | 2.760 | 2.770 | 461,096 | -0.09(-3.15%) |
May 13, 2014 | 2.880 | 2.950 | 2.850 | 2.860 | 220,033 | -0.04(-1.38%) |
May 12, 2014 | 2.730 | 2.960 | 2.730 | 2.900 | 372,820 | +0.18(+6.62%) |
May 09, 2014 | 2.640 | 2.730 | 2.630 | 2.720 | 378,663 | +0.05(+1.87%) |
May 08, 2014 | 2.730 | 2.800 | 2.650 | 2.670 | 268,982 | -0.06(-2.20%) |
May 07, 2014 | 2.660 | 2.790 | 2.650 | 2.730 | 221,191 | +0.09(+3.41%) |
May 06, 2014 | 2.730 | 2.810 | 2.630 | 2.640 | 241,961 | -0.12(-4.35%) |
May 05, 2014 | 2.650 | 2.805 | 2.570 | 2.760 | 512,420 | +0.11(+4.15%) |
May 02, 2014 | 2.730 | 2.730 | 2.650 | 2.650 | 144,517 | -0.06(-2.21%) |
May 01, 2014 | 2.710 | 2.720 | 2.620 | 2.710 | 378,076 | -0.02(-0.73%) |
Apr 30, 2014 | 2.690 | 2.760 | 2.650 | 2.730 | 210,793 | +0.05(+1.87%) |
Apr 29, 2014 | 2.690 | 2.720 | 2.660 | 2.680 | 145,206 | +0.02(+0.75%) |
Apr 28, 2014 | 2.750 | 2.790 | 2.570 | 2.660 | 311,994 | -0.03(-1.12%) |
Apr 25, 2014 | 2.850 | 2.889 | 2.640 | 2.690 | 329,770 | -0.15(-5.28%) |
Apr 24, 2014 | 2.830 | 2.860 | 2.790 | 2.840 | 140,125 | +0.04(+1.43%) |
Apr 23, 2014 | 2.860 | 2.890 | 2.730 | 2.800 | 308,645 | -0.07(-2.44%) |
Apr 22, 2014 | 2.850 | 2.910 | 2.840 | 2.870 | 139,539 | +0.02(+0.70%) |
Apr 21, 2014 | 2.830 | 2.935 | 2.760 | 2.850 | 178,873 | +0.06(+2.15%) |
Apr 17, 2014 | 2.760 | 2.790 | 2.790 | 2.790 | 239,300 | +0.03(+1.09%) |
Apr 16, 2014 | 2.670 | 2.790 | 2.670 | 2.760 | 185,636 | +0.13(+4.94%) |
Apr 15, 2014 | 2.650 | 2.675 | 2.570 | 2.630 | 372,478 | +0.00(+0.00%) |
Apr 14, 2014 | 2.640 | 2.700 | 2.610 | 2.630 | 309,079 | +0.02(+0.77%) |
Apr 11, 2014 | 2.670 | 2.720 | 2.610 | 2.610 | 398,602 | -0.08(-2.97%) |
Apr 10, 2014 | 2.820 | 2.840 | 2.680 | 2.690 | 314,641 | -0.13(-4.61%) |
Apr 09, 2014 | 2.830 | 2.880 | 2.810 | 2.820 | 317,040 | +0.01(+0.36%) |
Apr 08, 2014 | 2.820 | 2.920 | 2.800 | 2.810 | 280,245 | +0.01(+0.36%) |
Apr 07, 2014 | 2.830 | 2.890 | 2.780 | 2.800 | 388,861 | -0.05(-1.75%) |
Apr 04, 2014 | 3.050 | 3.050 | 2.830 | 2.850 | 392,461 | -0.16(-5.32%) |
Apr 03, 2014 | 3.120 | 3.130 | 3.000 | 3.010 | 207,277 | -0.10(-3.22%) |
Apr 02, 2014 | 3.110 | 3.150 | 3.050 | 3.110 | 273,219 | +0.02(+0.65%) |
Apr 01, 2014 | 3.010 | 3.110 | 3.000 | 3.090 | 243,704 | +0.07(+2.32%) |
Mar 31, 2014 | 3.000 | 3.070 | 2.950 | 3.020 | 282,142 | +0.03(+1.00%) |
Mar 28, 2014 | 2.980 | 3.090 | 2.980 | 2.990 | 218,420 | +0.00(+0.00%) |
Mar 27, 2014 | 3.030 | 3.127 | 2.970 | 2.990 | 271,642 | -0.02(-0.66%) |
Mar 26, 2014 | 3.180 | 3.180 | 3.010 | 3.010 | 390,239 | -0.13(-4.14%) |
Mar 25, 2014 | 3.160 | 3.210 | 3.110 | 3.140 | 324,279 | +0.01(+0.32%) |
Mar 24, 2014 | 3.200 | 3.240 | 3.070 | 3.130 | 327,203 | -0.03(-0.95%) |
Mar 21, 2014 | 3.210 | 3.250 | 3.100 | 3.160 | 715,851 | -0.02(-0.63%) |
Mar 20, 2014 | 3.100 | 3.250 | 3.080 | 3.180 | 524,637 | +0.09(+2.91%) |
Mar 19, 2014 | 3.150 | 3.200 | 3.090 | 3.090 | 505,347 | -0.04(-1.28%) |
Mar 18, 2014 | 3.100 | 3.150 | 3.060 | 3.130 | 662,337 | +0.03(+0.97%) |
Mar 17, 2014 | 3.050 | 3.100 | 3.000 | 3.100 | 425,771 | +0.10(+3.33%) |
Mar 14, 2014 | 2.820 | 3.030 | 2.820 | 3.000 | 390,144 | +0.16(+5.63%) |
Mar 13, 2014 | 2.950 | 2.980 | 2.680 | 2.840 | 563,905 | +0.00(+0.00%) |
Mar 12, 2014 | 2.820 | 2.840 | 2.770 | 2.840 | 178,191 | -0.01(-0.35%) |
Mar 11, 2014 | 2.970 | 2.990 | 2.830 | 2.850 | 148,105 | -0.12(-4.04%) |
Mar 10, 2014 | 2.960 | 3.030 | 2.935 | 2.970 | 132,074 | +0.00(+0.00%) |
Mar 07, 2014 | 3.000 | 3.020 | 2.960 | 2.970 | 122,457 | +0.00(+0.00%) |
Mar 06, 2014 | 2.990 | 3.030 | 2.874 | 2.970 | 164,314 | +0.00(+0.00%) |
Mar 05, 2014 | 3.010 | 3.010 | 2.960 | 2.970 | 209,529 | -0.06(-1.98%) |
Mar 04, 2014 | 2.960 | 3.070 | 2.860 | 3.030 | 878,434 | +0.12(+4.12%) |