Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.981 | 3.167 | 2.981 | 3.028 | 50,734 | -0.05(-1.54%) |
May 29, 2014 | 2.963 | 3.176 | 2.954 | 3.075 | 153,617 | +0.12(+4.11%) |
May 28, 2014 | 3.194 | 3.287 | 2.880 | 2.954 | 128,282 | -0.09(-3.04%) |
May 27, 2014 | 2.963 | 3.145 | 2.842 | 3.046 | 125,260 | +0.09(+3.13%) |
May 23, 2014 | 2.778 | 2.954 | 2.954 | 2.954 | 153,473 | +0.19(+6.69%) |
May 22, 2014 | 2.833 | 2.833 | 2.694 | 2.769 | 30,604 | -0.06(-2.28%) |
May 21, 2014 | 2.768 | 2.898 | 2.722 | 2.833 | 94,836 | +0.13(+4.79%) |
May 20, 2014 | 2.731 | 2.770 | 2.673 | 2.704 | 48,612 | -0.10(-3.47%) |
May 19, 2014 | 2.889 | 2.889 | 2.731 | 2.801 | 71,391 | -0.09(-3.04%) |
May 16, 2014 | 2.805 | 2.907 | 2.787 | 2.889 | 17,125 | +0.02(+0.65%) |
May 15, 2014 | 2.954 | 2.954 | 2.778 | 2.870 | 36,523 | +0.00(+0.00%) |
May 14, 2014 | 3.148 | 3.148 | 2.852 | 2.870 | 73,081 | -0.21(-6.91%) |
May 13, 2014 | 2.842 | 3.139 | 2.806 | 3.083 | 108,235 | +0.20(+7.07%) |
May 12, 2014 | 2.870 | 3.055 | 2.768 | 2.880 | 124,831 | +0.01(+0.32%) |
May 09, 2014 | 3.092 | 3.092 | 2.870 | 2.870 | 143,307 | -0.26(-8.28%) |
May 08, 2014 | 3.704 | 3.750 | 2.796 | 3.130 | 660,166 | +0.04(+1.20%) |
May 07, 2014 | 2.991 | 3.185 | 2.963 | 3.092 | 158,516 | -0.01(-0.30%) |
May 06, 2014 | 2.824 | 3.102 | 2.824 | 3.102 | 100,495 | +0.31(+10.92%) |
May 05, 2014 | 2.667 | 2.861 | 2.556 | 2.796 | 79,379 | +0.11(+4.14%) |
May 02, 2014 | 2.778 | 2.778 | 2.620 | 2.685 | 107,342 | -0.12(-4.29%) |
May 01, 2014 | 2.852 | 2.852 | 2.676 | 2.805 | 77,078 | -0.04(-1.30%) |
Apr 30, 2014 | 2.842 | 2.907 | 2.648 | 2.842 | 38,503 | +0.03(+0.99%) |
Apr 29, 2014 | 2.741 | 2.963 | 2.731 | 2.815 | 73,533 | +0.07(+2.70%) |
Apr 28, 2014 | 3.000 | 3.000 | 2.583 | 2.741 | 190,536 | -0.26(-8.64%) |
Apr 25, 2014 | 3.009 | 3.046 | 2.880 | 3.000 | 50,473 | -0.04(-1.22%) |
Apr 24, 2014 | 3.185 | 3.185 | 2.963 | 3.037 | 106,858 | -0.06(-2.09%) |
Apr 23, 2014 | 3.148 | 3.333 | 3.065 | 3.102 | 104,481 | -0.18(-5.37%) |
Apr 22, 2014 | 3.083 | 3.287 | 3.083 | 3.278 | 230,637 | +0.21(+6.95%) |
Apr 21, 2014 | 3.148 | 3.173 | 3.065 | 3.065 | 88,932 | -0.05(-1.49%) |
Apr 17, 2014 | 3.065 | 3.111 | 3.111 | 3.111 | 135,544 | +0.02(+0.60%) |
Apr 16, 2014 | 3.231 | 3.231 | 3.055 | 3.092 | 72,908 | -0.10(-3.24%) |
Apr 15, 2014 | 3.185 | 3.231 | 3.148 | 3.196 | 72,030 | +0.02(+0.64%) |
Apr 14, 2014 | 3.241 | 3.241 | 3.167 | 3.176 | 79,158 | -0.06(-2.00%) |
Apr 11, 2014 | 3.241 | 3.315 | 3.157 | 3.241 | 119,837 | -0.05(-1.41%) |
Apr 10, 2014 | 3.157 | 3.416 | 3.157 | 3.287 | 96,574 | +0.07(+2.31%) |
Apr 09, 2014 | 3.241 | 3.250 | 3.194 | 3.213 | 78,613 | -0.02(-0.58%) |
Apr 08, 2014 | 3.148 | 3.296 | 3.148 | 3.231 | 39,240 | +0.04(+1.16%) |
Apr 07, 2014 | 3.361 | 3.379 | 3.065 | 3.194 | 104,454 | -0.09(-2.82%) |
Apr 04, 2014 | 3.444 | 3.454 | 3.250 | 3.287 | 239,380 | -0.17(-4.83%) |
Apr 03, 2014 | 3.574 | 3.685 | 3.435 | 3.454 | 165,699 | -0.10(-2.86%) |
Apr 02, 2014 | 3.815 | 3.842 | 3.501 | 3.555 | 341,671 | -0.12(-3.27%) |
Apr 01, 2014 | 3.231 | 3.676 | 3.075 | 3.676 | 275,185 | +0.45(+14.08%) |
Mar 31, 2014 | 3.065 | 3.389 | 3.065 | 3.222 | 120,515 | +0.16(+5.14%) |
Mar 28, 2014 | 3.278 | 3.296 | 3.046 | 3.065 | 100,066 | -0.26(-7.80%) |
Mar 27, 2014 | 3.268 | 3.362 | 3.250 | 3.324 | 158,857 | +0.06(+1.70%) |
Mar 26, 2014 | 3.333 | 3.416 | 3.222 | 3.268 | 70,705 | -0.06(-1.94%) |
Mar 25, 2014 | 3.426 | 3.426 | 3.251 | 3.333 | 95,721 | -0.09(-2.72%) |
Mar 24, 2014 | 3.333 | 3.574 | 3.194 | 3.426 | 238,499 | +0.12(+3.66%) |
Mar 21, 2014 | 3.416 | 3.417 | 3.205 | 3.305 | 93,479 | -0.07(-2.19%) |
Mar 20, 2014 | 3.370 | 3.426 | 3.287 | 3.380 | 76,247 | -0.08(-2.41%) |
Mar 19, 2014 | 3.532 | 3.565 | 3.250 | 3.463 | 77,907 | -0.13(-3.61%) |
Mar 18, 2014 | 3.768 | 3.796 | 3.454 | 3.592 | 131,024 | -0.11(-3.00%) |
Mar 17, 2014 | 3.759 | 3.935 | 3.667 | 3.703 | 114,245 | -0.03(-0.75%) |
Mar 14, 2014 | 3.778 | 4.000 | 3.518 | 3.731 | 259,039 | -0.05(-1.23%) |
Mar 13, 2014 | 3.824 | 4.250 | 3.630 | 3.778 | 561,395 | -0.06(-1.69%) |
Mar 12, 2014 | 3.380 | 4.167 | 3.009 | 3.842 | 860,631 | +0.57(+17.56%) |
Mar 11, 2014 | 2.935 | 3.787 | 2.889 | 3.268 | 549,262 | +0.49(+17.67%) |
Mar 10, 2014 | 2.881 | 2.889 | 2.753 | 2.778 | 29,450 | -0.10(-3.54%) |
Mar 07, 2014 | 2.788 | 2.893 | 2.778 | 2.880 | 17,863 | +0.02(+0.65%) |
Mar 06, 2014 | 2.861 | 2.869 | 2.833 | 2.861 | 13,640 | -0.05(-1.59%) |
Mar 05, 2014 | 2.907 | 2.907 | 2.778 | 2.907 | 31,114 | +0.09(+3.29%) |
Mar 04, 2014 | 2.861 | 2.917 | 2.778 | 2.815 | 18,106 | -0.06(-1.94%) |