Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.700 | 4.050 | 3.700 | 3.820 | 3,239 | -0.08(-2.05%) |
May 29, 2014 | 3.999 | 3.999 | 3.900 | 3.900 | 544 | -0.15(-3.70%) |
May 28, 2014 | 3.720 | 4.060 | 3.720 | 4.050 | 10,668 | +0.23(+6.16%) |
May 27, 2014 | 3.600 | 3.899 | 3.501 | 3.815 | 20,841 | +0.19(+5.24%) |
May 23, 2014 | 3.600 | 3.625 | 3.625 | 3.625 | 390 | +0.02(+0.69%) |
May 22, 2014 | 3.600 | 3.600 | 3.500 | 3.600 | 8,332 | -0.10(-2.68%) |
May 21, 2014 | 3.912 | 3.950 | 3.500 | 3.699 | 6,803 | -0.26(-6.59%) |
May 20, 2014 | 4.000 | 4.000 | 3.960 | 3.960 | 497 | -0.09(-2.22%) |
May 19, 2014 | 4.050 | 4.199 | 4.050 | 4.050 | 2,229 | +0.00(+0.00%) |
May 16, 2014 | 4.200 | 4.200 | 3.836 | 4.050 | 2,203 | -0.15(-3.57%) |
May 15, 2014 | 4.000 | 4.297 | 3.801 | 4.200 | 4,505 | +0.10(+2.44%) |
May 14, 2014 | 3.826 | 4.200 | 3.826 | 4.100 | 2,672 | +0.00(+0.00%) |
May 13, 2014 | 3.900 | 4.350 | 3.800 | 4.100 | 6,646 | +0.10(+2.50%) |
May 12, 2014 | 3.757 | 4.200 | 3.757 | 4.000 | 3,712 | +0.00(+0.00%) |
May 09, 2014 | 4.112 | 4.112 | 3.900 | 4.000 | 12,124 | -0.20(-4.76%) |
May 08, 2014 | 4.200 | 4.200 | 4.016 | 4.200 | 3,202 | +0.00(+0.00%) |
May 07, 2014 | 4.100 | 4.230 | 4.001 | 4.200 | 13,829 | +0.10(+2.44%) |
May 06, 2014 | 4.300 | 4.315 | 4.030 | 4.100 | 277 | -0.10(-2.40%) |
May 05, 2014 | 4.350 | 4.400 | 4.030 | 4.201 | 8,973 | -0.20(-4.52%) |
May 02, 2014 | 4.600 | 4.600 | 4.300 | 4.400 | 1,386 | +0.10(+2.33%) |
May 01, 2014 | 4.215 | 4.414 | 4.200 | 4.300 | 6,217 | +0.10(+2.38%) |
Apr 30, 2014 | 4.540 | 4.569 | 4.200 | 4.200 | 1,419 | -0.34(-7.49%) |
Apr 29, 2014 | 4.500 | 4.723 | 4.207 | 4.540 | 14,400 | -0.02(-0.44%) |
Apr 28, 2014 | 4.730 | 4.803 | 4.401 | 4.560 | 67,702 | -0.14(-2.98%) |
Apr 25, 2014 | 4.115 | 4.700 | 4.100 | 4.700 | 34,643 | +0.60(+14.55%) |
Apr 24, 2014 | 4.520 | 4.550 | 4.103 | 4.103 | 9,101 | -0.40(-8.82%) |
Apr 23, 2014 | 4.550 | 4.550 | 4.400 | 4.500 | 2,329 | +0.10(+2.27%) |
Apr 22, 2014 | 4.200 | 4.550 | 4.126 | 4.400 | 5,870 | +0.00(+0.00%) |
Apr 21, 2014 | 4.292 | 4.442 | 4.291 | 4.400 | 2,428 | +0.28(+6.80%) |
Apr 17, 2014 | 4.100 | 4.120 | 4.120 | 4.120 | 1,660 | -0.28(-6.34%) |
Apr 16, 2014 | 4.217 | 4.530 | 4.006 | 4.399 | 17,602 | +0.05(+1.13%) |
Apr 15, 2014 | 4.600 | 4.600 | 4.300 | 4.350 | 16,650 | -0.08(-1.81%) |
Apr 14, 2014 | 4.310 | 4.600 | 4.201 | 4.430 | 16,218 | +0.03(+0.75%) |
Apr 11, 2014 | 4.003 | 4.398 | 4.003 | 4.397 | 7,525 | +0.20(+4.69%) |
Apr 10, 2014 | 4.850 | 4.850 | 4.100 | 4.200 | 24,160 | -0.50(-10.64%) |
Apr 09, 2014 | 4.499 | 4.700 | 4.299 | 4.700 | 32,408 | +0.55(+13.25%) |
Apr 08, 2014 | 4.290 | 4.290 | 4.101 | 4.150 | 8,264 | -0.13(-3.04%) |
Apr 07, 2014 | 4.600 | 4.617 | 4.007 | 4.280 | 30,392 | -0.46(-9.72%) |
Apr 04, 2014 | 4.872 | 4.872 | 4.550 | 4.741 | 15,553 | -0.20(-4.03%) |
Apr 03, 2014 | 5.000 | 5.000 | 4.799 | 4.940 | 7,431 | -0.17(-3.33%) |
Apr 02, 2014 | 5.200 | 5.200 | 4.800 | 5.110 | 8,389 | -0.09(-1.71%) |
Apr 01, 2014 | 5.197 | 5.200 | 5.000 | 5.199 | 18,448 | +0.15(+2.95%) |
Mar 31, 2014 | 5.010 | 5.190 | 5.000 | 5.050 | 16,045 | +0.05(+1.00%) |
Mar 28, 2014 | 4.950 | 5.297 | 4.899 | 5.000 | 41,328 | +0.02(+0.42%) |
Mar 27, 2014 | 4.500 | 4.999 | 4.500 | 4.979 | 26,738 | +0.26(+5.49%) |
Mar 26, 2014 | 5.310 | 5.310 | 4.720 | 4.720 | 31,955 | -0.58(-10.94%) |
Mar 25, 2014 | 5.500 | 5.500 | 5.201 | 5.300 | 7,265 | +0.10(+1.92%) |
Mar 24, 2014 | 5.200 | 5.799 | 5.200 | 5.200 | 59,437 | +0.00(+0.00%) |
Mar 21, 2014 | 7.300 | 7.300 | 5.005 | 5.200 | 157,084 | -2.40(-31.58%) |
Mar 20, 2014 | 7.100 | 8.000 | 7.100 | 7.600 | 117,540 | +0.55(+7.80%) |
Mar 19, 2014 | 7.497 | 7.701 | 7.016 | 7.050 | 22,355 | -0.35(-4.72%) |
Mar 18, 2014 | 7.750 | 7.750 | 7.200 | 7.399 | 20,388 | -0.35(-4.53%) |
Mar 17, 2014 | 7.000 | 7.750 | 7.000 | 7.750 | 18,878 | +0.85(+12.32%) |
Mar 14, 2014 | 7.100 | 7.280 | 6.900 | 6.900 | 8,466 | -0.10(-1.43%) |
Mar 13, 2014 | 7.300 | 7.300 | 6.900 | 7.000 | 8,946 | -0.20(-2.75%) |
Mar 12, 2014 | 7.100 | 7.300 | 6.631 | 7.198 | 22,089 | +0.10(+1.37%) |
Mar 11, 2014 | 7.500 | 7.799 | 7.101 | 7.101 | 12,554 | -0.45(-5.95%) |
Mar 10, 2014 | 7.950 | 7.950 | 7.035 | 7.550 | 27,311 | -0.30(-3.82%) |
Mar 07, 2014 | 7.978 | 8.000 | 7.500 | 7.850 | 21,104 | +0.26(+3.43%) |
Mar 06, 2014 | 7.300 | 8.000 | 7.300 | 7.590 | 23,836 | +0.39(+5.42%) |
Mar 05, 2014 | 7.590 | 8.100 | 7.099 | 7.200 | 84,053 | -0.50(-6.51%) |
Mar 04, 2014 | 6.800 | 8.416 | 6.600 | 7.701 | 161,808 | +1.00(+14.92%) |