Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.990 | 3.020 | 2.960 | 3.000 | 39,897 | -0.04(-1.32%) |
May 29, 2014 | 3.000 | 3.090 | 3.000 | 3.040 | 42,457 | -0.02(-0.65%) |
May 28, 2014 | 2.960 | 3.060 | 2.950 | 3.060 | 38,485 | +0.11(+3.73%) |
May 27, 2014 | 2.930 | 2.969 | 2.920 | 2.950 | 26,998 | +0.07(+2.43%) |
May 23, 2014 | 2.860 | 2.880 | 2.880 | 2.880 | 18,300 | +0.03(+1.05%) |
May 22, 2014 | 2.960 | 3.011 | 2.850 | 2.850 | 12,924 | -0.10(-3.39%) |
May 21, 2014 | 3.020 | 3.020 | 2.940 | 2.950 | 22,704 | -0.07(-2.32%) |
May 20, 2014 | 2.985 | 3.030 | 2.980 | 3.020 | 50,078 | +0.08(+2.72%) |
May 19, 2014 | 2.940 | 2.990 | 2.930 | 2.940 | 20,533 | +0.02(+0.75%) |
May 16, 2014 | 2.940 | 2.990 | 2.910 | 2.918 | 57,968 | -0.05(-1.75%) |
May 15, 2014 | 2.840 | 2.980 | 2.840 | 2.970 | 79,019 | +0.11(+3.85%) |
May 14, 2014 | 2.800 | 2.870 | 2.800 | 2.860 | 320,317 | +0.01(+0.28%) |
May 13, 2014 | 2.930 | 2.940 | 2.840 | 2.852 | 42,747 | -0.05(-1.66%) |
May 12, 2014 | 2.920 | 2.950 | 2.900 | 2.900 | 60,569 | -0.09(-3.01%) |
May 09, 2014 | 3.000 | 3.140 | 2.980 | 2.990 | 63,744 | -0.08(-2.61%) |
May 08, 2014 | 3.130 | 3.150 | 3.030 | 3.070 | 23,478 | -0.11(-3.46%) |
May 07, 2014 | 3.300 | 3.300 | 3.170 | 3.180 | 25,704 | -0.04(-1.24%) |
May 06, 2014 | 3.210 | 3.249 | 3.200 | 3.220 | 15,932 | +0.07(+2.22%) |
May 05, 2014 | 3.150 | 3.260 | 3.150 | 3.150 | 12,258 | -0.02(-0.51%) |
May 02, 2014 | 3.180 | 3.220 | 3.100 | 3.166 | 49,486 | -0.01(-0.44%) |
May 01, 2014 | 3.270 | 3.270 | 3.156 | 3.180 | 30,148 | -0.09(-2.75%) |
Apr 30, 2014 | 3.250 | 3.300 | 3.160 | 3.270 | 43,463 | +0.00(+0.00%) |
Apr 29, 2014 | 3.250 | 3.290 | 3.230 | 3.270 | 64,998 | +0.04(+1.24%) |
Apr 28, 2014 | 3.190 | 3.270 | 3.190 | 3.230 | 58,610 | +0.10(+3.19%) |
Apr 25, 2014 | 3.200 | 3.200 | 3.130 | 3.130 | 85,190 | -0.08(-2.49%) |
Apr 24, 2014 | 3.240 | 3.290 | 3.170 | 3.210 | 114,708 | +0.01(+0.31%) |
Apr 23, 2014 | 3.210 | 3.260 | 3.160 | 3.200 | 319,974 | -0.01(-0.31%) |
Apr 22, 2014 | 3.210 | 3.220 | 3.182 | 3.210 | 33,829 | +0.03(+0.94%) |
Apr 21, 2014 | 3.020 | 3.240 | 2.990 | 3.180 | 37,167 | -0.01(-0.31%) |
Apr 17, 2014 | 3.050 | 3.190 | 3.190 | 3.190 | 159,900 | +0.16(+5.28%) |
Apr 16, 2014 | 3.080 | 3.080 | 3.030 | 3.030 | 16,957 | -0.03(-0.98%) |
Apr 15, 2014 | 3.090 | 3.105 | 2.970 | 3.060 | 21,297 | -0.01(-0.33%) |
Apr 14, 2014 | 3.020 | 3.080 | 2.950 | 3.070 | 31,466 | -0.05(-1.68%) |
Apr 11, 2014 | 3.110 | 3.140 | 3.110 | 3.122 | 36,342 | -0.02(-0.56%) |
Apr 10, 2014 | 3.060 | 3.170 | 3.030 | 3.140 | 121,161 | +0.06(+1.98%) |
Apr 09, 2014 | 3.030 | 3.080 | 3.030 | 3.079 | 31,694 | +0.03(+0.96%) |
Apr 08, 2014 | 3.040 | 3.050 | 3.020 | 3.050 | 86,505 | +0.07(+2.35%) |
Apr 07, 2014 | 3.000 | 3.030 | 2.880 | 2.980 | 53,087 | +0.05(+1.71%) |
Apr 04, 2014 | 2.960 | 2.980 | 2.930 | 2.930 | 31,945 | -0.03(-1.01%) |
Apr 03, 2014 | 2.920 | 2.980 | 2.900 | 2.960 | 26,412 | +0.07(+2.42%) |
Apr 02, 2014 | 2.860 | 2.920 | 2.860 | 2.890 | 87,158 | +0.07(+2.48%) |
Apr 01, 2014 | 2.870 | 2.884 | 2.810 | 2.820 | 36,001 | -0.09(-3.09%) |
Mar 31, 2014 | 2.930 | 2.930 | 2.870 | 2.910 | 12,695 | -0.07(-2.35%) |
Mar 28, 2014 | 2.880 | 3.060 | 2.880 | 2.980 | 33,150 | -0.03(-1.03%) |
Mar 27, 2014 | 2.940 | 3.090 | 2.660 | 3.011 | 114,397 | +0.10(+3.47%) |
Mar 26, 2014 | 2.960 | 2.960 | 2.880 | 2.910 | 24,293 | -0.05(-1.69%) |
Mar 25, 2014 | 2.940 | 2.960 | 2.900 | 2.960 | 29,184 | +0.14(+4.96%) |
Mar 24, 2014 | 2.810 | 2.833 | 2.800 | 2.820 | 42,989 | -0.01(-0.35%) |
Mar 21, 2014 | 2.850 | 2.860 | 2.800 | 2.830 | 33,659 | -0.05(-1.74%) |
Mar 20, 2014 | 2.940 | 2.940 | 2.860 | 2.880 | 20,660 | -0.07(-2.41%) |
Mar 19, 2014 | 2.960 | 2.979 | 2.920 | 2.951 | 41,540 | +0.01(+0.37%) |
Mar 18, 2014 | 2.960 | 2.990 | 2.935 | 2.940 | 57,488 | -0.07(-2.33%) |
Mar 17, 2014 | 3.000 | 3.030 | 2.990 | 3.010 | 136,398 | +0.09(+2.94%) |
Mar 14, 2014 | 2.910 | 2.940 | 2.880 | 2.924 | 43,835 | +0.04(+1.53%) |
Mar 13, 2014 | 2.930 | 2.940 | 2.871 | 2.880 | 56,964 | -0.09(-3.03%) |
Mar 12, 2014 | 2.970 | 2.993 | 2.880 | 2.970 | 93,398 | -0.06(-1.98%) |
Mar 11, 2014 | 3.030 | 3.080 | 3.020 | 3.030 | 62,503 | -0.03(-0.98%) |
Mar 10, 2014 | 3.050 | 3.100 | 3.020 | 3.060 | 85,486 | +0.00(+0.00%) |
Mar 07, 2014 | 3.080 | 3.100 | 3.030 | 3.060 | 31,178 | -0.02(-0.65%) |
Mar 06, 2014 | 3.030 | 3.120 | 3.020 | 3.080 | 64,092 | +0.06(+1.99%) |
Mar 05, 2014 | 2.990 | 3.100 | 2.990 | 3.020 | 25,272 | -0.03(-0.98%) |
Mar 04, 2014 | 3.050 | 3.080 | 2.990 | 3.050 | 89,608 | +0.06(+2.01%) |