Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.873 | 2.940 | 2.843 | 2.895 | 13,402 | -0.03(-1.02%) |
May 29, 2014 | 2.910 | 2.933 | 2.895 | 2.925 | 9,396 | +0.02(+0.77%) |
May 28, 2014 | 2.895 | 2.910 | 2.865 | 2.903 | 3,525 | +0.01(+0.52%) |
May 27, 2014 | 2.910 | 2.910 | 2.880 | 2.888 | 2,842 | -0.01(-0.51%) |
May 23, 2014 | 2.903 | 2.903 | 2.903 | 0 | -0.03(-1.02%) | |
May 22, 2014 | 2.903 | 2.940 | 2.746 | 2.933 | 17,682 | -0.01(-0.25%) |
May 21, 2014 | 2.933 | 2.940 | 2.898 | 2.940 | 2,487 | +0.00(+0.00%) |
May 20, 2014 | 2.940 | 2.962 | 2.888 | 2.940 | 5,530 | -0.01(-0.50%) |
May 19, 2014 | 2.858 | 2.996 | 2.858 | 2.955 | 4,242 | +0.02(+0.76%) |
May 16, 2014 | 2.985 | 3.007 | 2.910 | 2.933 | 11,551 | -0.08(-2.71%) |
May 15, 2014 | 3.007 | 3.015 | 2.961 | 3.014 | 6,268 | +0.01(+0.24%) |
May 14, 2014 | 2.985 | 3.022 | 2.985 | 3.007 | 7,090 | +0.01(+0.25%) |
May 13, 2014 | 2.970 | 3.022 | 2.970 | 3.000 | 10,637 | +0.01(+0.50%) |
May 12, 2014 | 2.962 | 3.015 | 2.962 | 2.985 | 11,287 | -0.01(-0.25%) |
May 09, 2014 | 3.007 | 3.022 | 2.949 | 2.992 | 4,542 | -0.01(-0.50%) |
May 08, 2014 | 3.014 | 3.015 | 2.957 | 3.007 | 8,342 | +0.05(+1.77%) |
May 07, 2014 | 2.918 | 3.006 | 2.918 | 2.955 | 7,631 | +0.02(+0.76%) |
May 06, 2014 | 2.903 | 2.970 | 2.903 | 2.933 | 8,882 | +0.01(+0.51%) |
May 05, 2014 | 2.903 | 2.940 | 2.895 | 2.918 | 12,466 | +0.01(+0.26%) |
May 02, 2014 | 2.977 | 2.977 | 2.903 | 2.910 | 9,071 | +0.00(+0.00%) |
May 01, 2014 | 2.880 | 2.948 | 2.836 | 2.910 | 23,682 | +0.01(+0.26%) |
Apr 30, 2014 | 2.970 | 2.970 | 2.821 | 2.903 | 13,654 | -0.01(-0.26%) |
Apr 29, 2014 | 2.880 | 2.962 | 2.866 | 2.910 | 15,318 | +0.01(+0.26%) |
Apr 28, 2014 | 2.985 | 3.007 | 2.895 | 2.903 | 16,248 | -0.07(-2.26%) |
Apr 25, 2014 | 3.000 | 3.022 | 2.851 | 2.970 | 12,343 | -0.01(-0.25%) |
Apr 24, 2014 | 2.895 | 2.985 | 2.762 | 2.977 | 30,760 | +0.21(+7.55%) |
Apr 23, 2014 | 2.891 | 3.015 | 2.701 | 2.768 | 75,037 | -0.12(-4.13%) |
Apr 22, 2014 | 2.873 | 2.910 | 2.821 | 2.888 | 17,532 | -0.02(-0.77%) |
Apr 21, 2014 | 2.910 | 2.910 | 2.888 | 2.910 | 6,939 | +0.00(+0.00%) |
Apr 17, 2014 | 2.910 | 2.910 | 2.910 | 0 | -0.03(-1.02%) | |
Apr 16, 2014 | 2.955 | 3.022 | 2.940 | 2.940 | 18,191 | -0.05(-1.75%) |
Apr 15, 2014 | 3.022 | 3.022 | 2.977 | 2.992 | 17,115 | +0.04(+1.26%) |
Apr 14, 2014 | 3.000 | 3.022 | 2.940 | 2.955 | 22,388 | -0.03(-1.00%) |
Apr 11, 2014 | 3.000 | 3.000 | 2.963 | 2.985 | 22,650 | -0.01(-0.50%) |
Apr 10, 2014 | 3.015 | 3.015 | 2.977 | 3.000 | 25,845 | -0.01(-0.49%) |
Apr 09, 2014 | 3.015 | 3.015 | 3.007 | 3.015 | 6,224 | +0.00(+0.00%) |
Apr 08, 2014 | 2.985 | 3.022 | 2.985 | 3.015 | 6,457 | +0.01(+0.50%) |
Apr 07, 2014 | 3.015 | 3.015 | 2.992 | 3.000 | 9,804 | +0.01(+0.50%) |
Apr 04, 2014 | 2.992 | 3.022 | 2.985 | 2.985 | 25,965 | -0.01(-0.25%) |
Apr 03, 2014 | 2.992 | 3.022 | 2.985 | 2.992 | 22,119 | -0.03(-0.99%) |
Apr 02, 2014 | 3.022 | 3.059 | 2.970 | 3.022 | 34,786 | -0.02(-0.74%) |
Apr 01, 2014 | 2.992 | 3.111 | 2.992 | 3.045 | 12,170 | +0.01(+0.49%) |
Mar 31, 2014 | 3.015 | 3.097 | 2.985 | 3.030 | 44,073 | -0.05(-1.70%) |
Mar 28, 2014 | 3.148 | 3.148 | 3.052 | 3.082 | 19,375 | +0.00(+0.00%) |
Mar 27, 2014 | 3.163 | 3.163 | 3.015 | 3.082 | 21,863 | -0.02(-0.72%) |
Mar 26, 2014 | 3.112 | 3.171 | 3.036 | 3.104 | 3,941 | -0.01(-0.48%) |
Mar 25, 2014 | 3.130 | 3.134 | 3.015 | 3.119 | 18,809 | +0.01(+0.48%) |
Mar 24, 2014 | 3.149 | 3.171 | 3.007 | 3.104 | 16,436 | -0.04(-1.42%) |
Mar 21, 2014 | 3.051 | 3.276 | 3.051 | 3.149 | 133,351 | +0.15(+4.98%) |
Mar 20, 2014 | 3.059 | 3.059 | 2.992 | 3.000 | 18,349 | -0.05(-1.71%) |
Mar 19, 2014 | 2.948 | 3.059 | 2.948 | 3.052 | 20,814 | +0.08(+2.76%) |
Mar 18, 2014 | 2.925 | 3.022 | 2.910 | 2.970 | 9,608 | +0.04(+1.53%) |
Mar 17, 2014 | 2.918 | 2.933 | 2.867 | 2.925 | 30,610 | +0.01(+0.51%) |
Mar 14, 2014 | 2.858 | 2.933 | 2.858 | 2.910 | 12,491 | +0.00(+0.00%) |
Mar 13, 2014 | 2.895 | 2.948 | 2.768 | 2.910 | 54,933 | +0.01(+0.26%) |
Mar 12, 2014 | 2.855 | 2.910 | 2.836 | 2.903 | 12,887 | +0.03(+1.04%) |
Mar 11, 2014 | 2.948 | 2.948 | 2.806 | 2.873 | 39,879 | -0.04(-1.28%) |
Mar 10, 2014 | 2.903 | 2.933 | 2.874 | 2.910 | 30,741 | -0.04(-1.27%) |
Mar 07, 2014 | 2.977 | 2.985 | 2.933 | 2.948 | 8,015 | +0.04(+1.28%) |
Mar 06, 2014 | 2.929 | 2.992 | 2.880 | 2.910 | 61,947 | -0.00(-0.00%) |
Mar 05, 2014 | 2.880 | 2.937 | 2.880 | 2.910 | 23,820 | +0.02(+0.78%) |
Mar 04, 2014 | 2.851 | 2.977 | 2.806 | 2.888 | 12,034 | +0.01(+0.52%) |