Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.540 | 3.660 | 3.350 | 3.410 | 190,493 | -0.11(-3.12%) |
May 29, 2014 | 3.220 | 3.600 | 3.150 | 3.520 | 206,434 | +0.15(+4.45%) |
May 28, 2014 | 3.440 | 3.440 | 3.010 | 3.370 | 369,823 | +0.06(+1.81%) |
May 27, 2014 | 3.940 | 4.040 | 3.030 | 3.310 | 1,255,629 | -0.26(-7.28%) |
May 23, 2014 | 3.150 | 3.570 | 3.570 | 3.570 | 524,100 | +0.43(+13.71%) |
May 22, 2014 | 3.120 | 3.200 | 3.010 | 3.140 | 89,211 | +0.04(+1.28%) |
May 21, 2014 | 3.100 | 3.240 | 2.891 | 3.100 | 369,365 | +0.03(+0.98%) |
May 20, 2014 | 2.770 | 3.080 | 2.660 | 3.070 | 615,255 | +0.31(+11.23%) |
May 19, 2014 | 2.660 | 2.780 | 2.640 | 2.760 | 333,184 | +0.14(+5.34%) |
May 16, 2014 | 2.690 | 2.730 | 2.510 | 2.620 | 91,575 | -0.04(-1.50%) |
May 15, 2014 | 2.690 | 2.720 | 2.460 | 2.660 | 112,128 | +0.02(+0.76%) |
May 14, 2014 | 2.900 | 2.900 | 2.610 | 2.640 | 221,556 | -0.20(-6.97%) |
May 13, 2014 | 2.870 | 2.920 | 2.780 | 2.838 | 377,831 | +0.03(+0.98%) |
May 12, 2014 | 2.630 | 2.920 | 2.570 | 2.810 | 611,616 | +0.24(+9.34%) |
May 09, 2014 | 2.460 | 2.670 | 2.420 | 2.570 | 578,424 | -0.11(-4.10%) |
May 08, 2014 | 2.130 | 2.770 | 2.046 | 2.680 | 1,473,722 | +0.77(+40.31%) |
May 07, 2014 | 1.990 | 1.990 | 1.874 | 1.910 | 45,130 | -0.07(-3.54%) |
May 06, 2014 | 2.100 | 2.100 | 1.899 | 1.980 | 26,328 | -0.08(-3.88%) |
May 05, 2014 | 2.160 | 2.160 | 2.010 | 2.060 | 70,341 | -0.10(-4.63%) |
May 02, 2014 | 2.260 | 2.300 | 1.900 | 2.160 | 164,083 | -0.10(-4.42%) |
May 01, 2014 | 2.160 | 2.370 | 2.160 | 2.260 | 76,319 | +0.10(+4.63%) |
Apr 30, 2014 | 2.120 | 2.179 | 2.100 | 2.160 | 32,251 | +0.06(+2.86%) |
Apr 29, 2014 | 2.100 | 2.100 | 2.020 | 2.100 | 30,604 | +0.00(+0.00%) |
Apr 28, 2014 | 2.100 | 2.100 | 1.980 | 2.100 | 86,843 | +0.03(+1.45%) |
Apr 25, 2014 | 1.950 | 2.100 | 1.840 | 2.070 | 60,375 | +0.04(+1.97%) |
Apr 24, 2014 | 2.280 | 2.280 | 1.920 | 2.030 | 116,795 | -0.19(-8.56%) |
Apr 23, 2014 | 2.150 | 2.350 | 2.130 | 2.220 | 464,703 | +0.12(+5.71%) |
Apr 22, 2014 | 1.880 | 2.160 | 1.879 | 2.100 | 269,630 | +0.22(+11.70%) |
Apr 21, 2014 | 1.780 | 1.890 | 1.700 | 1.880 | 96,758 | +0.17(+9.94%) |
Apr 17, 2014 | 1.600 | 1.710 | 1.710 | 1.710 | 52,000 | +0.11(+6.87%) |
Apr 16, 2014 | 1.620 | 1.680 | 1.560 | 1.600 | 42,203 | -0.04(-2.44%) |
Apr 15, 2014 | 1.560 | 1.640 | 1.550 | 1.640 | 17,245 | +0.06(+3.80%) |
Apr 14, 2014 | 1.561 | 1.620 | 1.561 | 1.580 | 32,782 | -0.02(-1.25%) |
Apr 11, 2014 | 1.600 | 1.610 | 1.550 | 1.600 | 36,986 | +0.03(+1.91%) |
Apr 10, 2014 | 1.640 | 1.650 | 1.570 | 1.570 | 29,850 | -0.06(-3.69%) |
Apr 09, 2014 | 1.640 | 1.640 | 1.560 | 1.630 | 11,143 | -0.01(-0.60%) |
Apr 08, 2014 | 1.620 | 1.650 | 1.550 | 1.640 | 20,807 | +0.02(+1.23%) |
Apr 07, 2014 | 1.570 | 1.620 | 1.530 | 1.620 | 71,976 | +0.10(+6.58%) |
Apr 04, 2014 | 1.570 | 1.570 | 1.520 | 1.520 | 2,668 | -0.04(-2.56%) |
Apr 03, 2014 | 1.538 | 1.560 | 1.520 | 1.560 | 22,604 | +0.00(+0.00%) |
Apr 02, 2014 | 1.550 | 1.560 | 1.520 | 1.560 | 21,578 | -0.02(-1.27%) |
Apr 01, 2014 | 1.560 | 1.580 | 1.530 | 1.580 | 4,554 | +0.02(+1.28%) |
Mar 31, 2014 | 1.520 | 1.580 | 1.510 | 1.560 | 17,436 | +0.03(+1.96%) |
Mar 28, 2014 | 1.560 | 1.580 | 1.530 | 1.530 | 30,255 | -0.03(-1.93%) |
Mar 27, 2014 | 1.540 | 1.561 | 1.500 | 1.560 | 37,727 | +0.02(+1.37%) |
Mar 26, 2014 | 1.521 | 1.539 | 1.500 | 1.539 | 6,201 | +0.02(+1.25%) |
Mar 25, 2014 | 1.523 | 1.523 | 1.520 | 1.520 | 1,736 | -0.02(-1.30%) |
Mar 24, 2014 | 1.590 | 1.598 | 1.510 | 1.540 | 12,617 | -0.03(-1.91%) |
Mar 21, 2014 | 1.520 | 1.570 | 1.500 | 1.570 | 61,689 | +0.03(+1.95%) |
Mar 20, 2014 | 1.540 | 1.580 | 1.540 | 1.540 | 37,608 | -0.02(-1.28%) |
Mar 19, 2014 | 1.580 | 1.590 | 1.540 | 1.560 | 63,638 | +0.01(+0.32%) |
Mar 18, 2014 | 1.560 | 1.580 | 1.521 | 1.555 | 9,425 | -0.01(-0.32%) |
Mar 17, 2014 | 1.600 | 1.620 | 1.510 | 1.560 | 52,686 | -0.04(-2.50%) |
Mar 14, 2014 | 1.525 | 1.629 | 1.525 | 1.600 | 12,405 | +0.10(+6.67%) |
Mar 13, 2014 | 1.550 | 1.560 | 1.500 | 1.500 | 9,767 | -0.04(-2.53%) |
Mar 12, 2014 | 1.500 | 1.550 | 1.500 | 1.539 | 16,628 | -0.00(-0.06%) |
Mar 11, 2014 | 1.590 | 1.600 | 1.540 | 1.540 | 45,314 | -0.02(-1.28%) |
Mar 10, 2014 | 1.550 | 1.600 | 1.540 | 1.560 | 28,434 | -0.04(-2.50%) |
Mar 07, 2014 | 1.540 | 1.600 | 1.540 | 1.600 | 20,401 | +0.04(+2.56%) |
Mar 06, 2014 | 1.620 | 1.650 | 1.540 | 1.560 | 42,677 | -0.03(-1.89%) |
Mar 05, 2014 | 1.541 | 1.600 | 1.540 | 1.590 | 7,939 | +0.03(+1.92%) |
Mar 04, 2014 | 1.620 | 1.620 | 1.530 | 1.560 | 36,079 | -0.04(-2.50%) |