Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.037 | 3.106 | 3.003 | 3.011 | 127,969 | -0.01(-0.27%) |
May 29, 2014 | 2.984 | 3.064 | 2.961 | 3.019 | 195,191 | +0.05(+1.69%) |
May 28, 2014 | 2.965 | 2.980 | 2.957 | 2.968 | 4,444 | +0.01(+0.26%) |
May 27, 2014 | 2.968 | 2.991 | 2.946 | 2.961 | 85,549 | +0.02(+0.52%) |
May 23, 2014 | 2.930 | 2.946 | 2.946 | 2.946 | 6,805 | +0.01(+0.39%) |
May 22, 2014 | 2.926 | 2.953 | 2.926 | 2.934 | 23,518 | +0.01(+0.29%) |
May 21, 2014 | 2.934 | 2.938 | 2.923 | 2.926 | 9,951 | -0.00(-0.03%) |
May 20, 2014 | 2.953 | 2.957 | 2.915 | 2.926 | 45,751 | -0.01(-0.30%) |
May 19, 2014 | 2.942 | 2.946 | 2.934 | 2.935 | 32,899 | +0.00(+0.04%) |
May 16, 2014 | 2.926 | 2.945 | 2.926 | 2.934 | 6,815 | +0.00(+0.00%) |
May 15, 2014 | 2.930 | 2.961 | 2.930 | 2.934 | 3,389 | +0.00(+0.00%) |
May 14, 2014 | 2.930 | 2.957 | 2.930 | 2.934 | 19,947 | +0.02(+0.66%) |
May 13, 2014 | 2.938 | 2.942 | 2.892 | 2.915 | 40,183 | -0.02(-0.64%) |
May 12, 2014 | 2.954 | 2.954 | 2.931 | 2.934 | 46,637 | +0.01(+0.23%) |
May 09, 2014 | 2.927 | 2.964 | 2.912 | 2.927 | 20,400 | +0.00(+0.13%) |
May 08, 2014 | 2.920 | 2.942 | 2.920 | 2.923 | 37,535 | +0.02(+0.65%) |
May 07, 2014 | 2.876 | 2.920 | 2.874 | 2.904 | 37,221 | +0.03(+0.92%) |
May 06, 2014 | 2.885 | 2.908 | 2.878 | 2.878 | 172,616 | -0.06(-1.94%) |
May 05, 2014 | 2.916 | 2.938 | 2.893 | 2.935 | 67,164 | +0.03(+1.18%) |
May 02, 2014 | 2.903 | 2.912 | 2.871 | 2.901 | 21,397 | +0.03(+1.06%) |
May 01, 2014 | 2.882 | 2.908 | 2.866 | 2.870 | 53,529 | -0.02(-0.66%) |
Apr 30, 2014 | 2.885 | 2.898 | 2.871 | 2.889 | 19,226 | +0.02(+0.79%) |
Apr 29, 2014 | 2.866 | 2.908 | 2.863 | 2.866 | 44,031 | -0.02(-0.53%) |
Apr 28, 2014 | 2.920 | 2.950 | 2.874 | 2.882 | 129,985 | -0.04(-1.30%) |
Apr 25, 2014 | 2.938 | 2.976 | 2.909 | 2.920 | 57,859 | -0.02(-0.52%) |
Apr 24, 2014 | 2.908 | 2.946 | 2.908 | 2.935 | 124,549 | +0.03(+1.04%) |
Apr 23, 2014 | 2.884 | 3.143 | 2.882 | 2.904 | 60,629 | +0.03(+1.06%) |
Apr 22, 2014 | 2.870 | 2.882 | 2.863 | 2.874 | 45,334 | +0.00(+0.00%) |
Apr 21, 2014 | 2.878 | 2.897 | 2.863 | 2.874 | 107,382 | +0.02(+0.53%) |
Apr 17, 2014 | 2.832 | 2.859 | 2.859 | 2.859 | 69,891 | +0.02(+0.53%) |
Apr 16, 2014 | 2.855 | 2.863 | 2.825 | 2.844 | 104,768 | -0.02(-0.79%) |
Apr 15, 2014 | 2.840 | 2.893 | 2.832 | 2.866 | 58,294 | +0.01(+0.38%) |
Apr 14, 2014 | 2.897 | 2.897 | 2.856 | 2.856 | 90,499 | -0.00(-0.13%) |
Apr 11, 2014 | 2.840 | 2.889 | 2.840 | 2.859 | 97,500 | +0.00(+0.13%) |
Apr 10, 2014 | 2.852 | 2.862 | 2.844 | 2.856 | 41,677 | +0.00(+0.03%) |
Apr 09, 2014 | 2.840 | 2.855 | 2.825 | 2.855 | 64,735 | +0.01(+0.24%) |
Apr 08, 2014 | 2.852 | 2.852 | 2.822 | 2.848 | 138,638 | -0.01(-0.27%) |
Apr 07, 2014 | 2.829 | 2.867 | 2.807 | 2.856 | 120,231 | +0.03(+1.20%) |
Apr 04, 2014 | 2.840 | 2.848 | 2.807 | 2.822 | 201,308 | -0.03(-1.17%) |
Apr 03, 2014 | 2.840 | 2.886 | 2.840 | 2.855 | 151,048 | +0.02(+0.65%) |
Apr 02, 2014 | 2.822 | 2.840 | 2.814 | 2.837 | 96,892 | +0.02(+0.80%) |
Apr 01, 2014 | 2.829 | 2.829 | 2.813 | 2.814 | 23,629 | +0.00(+0.13%) |
Mar 31, 2014 | 2.818 | 2.818 | 2.807 | 2.810 | 27,124 | +0.02(+0.81%) |
Mar 28, 2014 | 2.814 | 2.822 | 2.773 | 2.788 | 113,624 | -0.01(-0.27%) |
Mar 27, 2014 | 2.822 | 2.822 | 2.777 | 2.795 | 28,794 | -0.03(-1.07%) |
Mar 26, 2014 | 2.814 | 2.840 | 2.807 | 2.825 | 45,395 | +0.01(+0.40%) |
Mar 25, 2014 | 2.822 | 2.840 | 2.810 | 2.814 | 34,248 | +0.00(+0.14%) |
Mar 24, 2014 | 2.788 | 2.833 | 2.784 | 2.810 | 130,353 | +0.03(+1.08%) |
Mar 21, 2014 | 2.750 | 2.814 | 2.750 | 2.780 | 93,367 | +0.02(+0.54%) |
Mar 20, 2014 | 2.773 | 2.810 | 2.746 | 2.765 | 115,490 | -0.03(-1.21%) |
Mar 19, 2014 | 2.776 | 2.818 | 2.776 | 2.799 | 105,410 | +0.03(+0.95%) |
Mar 18, 2014 | 2.746 | 2.795 | 2.746 | 2.773 | 97,673 | +0.02(+0.66%) |
Mar 17, 2014 | 2.732 | 2.758 | 2.732 | 2.755 | 17,133 | +0.03(+0.96%) |
Mar 14, 2014 | 2.743 | 2.743 | 2.717 | 2.728 | 62,117 | -0.01(-0.28%) |
Mar 13, 2014 | 2.725 | 2.766 | 2.716 | 2.736 | 144,725 | +0.01(+0.28%) |
Mar 12, 2014 | 2.717 | 2.736 | 2.706 | 2.728 | 97,373 | +0.01(+0.28%) |
Mar 11, 2014 | 2.732 | 2.732 | 2.721 | 2.721 | 6,057 | +0.01(+0.55%) |
Mar 10, 2014 | 2.740 | 2.740 | 2.706 | 2.706 | 60,951 | -0.01(-0.41%) |
Mar 07, 2014 | 2.771 | 2.799 | 2.710 | 2.717 | 76,657 | -0.05(-1.69%) |
Mar 06, 2014 | 2.766 | 2.796 | 2.751 | 2.764 | 25,358 | +0.01(+0.47%) |
Mar 05, 2014 | 2.747 | 2.773 | 2.747 | 2.751 | 19,330 | -0.01(-0.27%) |
Mar 04, 2014 | 2.788 | 2.788 | 2.751 | 2.758 | 51,285 | -0.00(-0.14%) |