Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.730 | 3.830 | 3.530 | 3.810 | 2,864,924 | +0.11(+2.97%) |
May 29, 2014 | 3.880 | 4.070 | 3.680 | 3.700 | 6,307,354 | -0.18(-4.64%) |
May 28, 2014 | 3.280 | 3.910 | 3.280 | 3.880 | 9,712,547 | +0.62(+19.02%) |
May 27, 2014 | 3.200 | 3.280 | 3.180 | 3.260 | 1,090,794 | +0.06(+1.87%) |
May 23, 2014 | 3.250 | 3.200 | 3.200 | 3.200 | 2,489,300 | -0.07(-2.14%) |
May 22, 2014 | 3.300 | 3.310 | 3.219 | 3.270 | 1,197,958 | -0.02(-0.60%) |
May 21, 2014 | 3.340 | 3.360 | 3.210 | 3.290 | 2,020,340 | -0.03(-0.90%) |
May 20, 2014 | 3.320 | 3.430 | 3.250 | 3.320 | 3,118,589 | -0.09(-2.64%) |
May 19, 2014 | 3.350 | 3.490 | 3.300 | 3.410 | 4,736,955 | +0.13(+3.96%) |
May 16, 2014 | 3.060 | 3.380 | 2.990 | 3.280 | 8,241,266 | +0.21(+6.84%) |
May 15, 2014 | 3.050 | 3.100 | 2.950 | 3.070 | 3,476,950 | +0.05(+1.66%) |
May 14, 2014 | 3.080 | 3.230 | 3.000 | 3.020 | 3,862,627 | -0.17(-5.33%) |
May 13, 2014 | 3.100 | 3.300 | 3.050 | 3.190 | 6,056,409 | +0.19(+6.33%) |
May 12, 2014 | 2.930 | 3.030 | 2.880 | 3.000 | 2,174,677 | +0.11(+3.80%) |
May 09, 2014 | 3.080 | 3.100 | 2.830 | 2.890 | 3,082,267 | -0.14(-4.62%) |
May 08, 2014 | 3.030 | 3.180 | 2.970 | 3.030 | 3,264,311 | +0.03(+1.00%) |
May 07, 2014 | 3.090 | 3.110 | 2.900 | 3.000 | 3,958,439 | -0.08(-2.60%) |
May 06, 2014 | 3.220 | 3.240 | 2.980 | 3.080 | 4,756,704 | -0.26(-7.78%) |
May 05, 2014 | 3.490 | 3.550 | 3.300 | 3.340 | 3,244,727 | -0.23(-6.44%) |
May 02, 2014 | 3.640 | 3.730 | 3.560 | 3.570 | 1,845,817 | -0.17(-4.55%) |
May 01, 2014 | 3.590 | 3.790 | 3.540 | 3.740 | 3,014,266 | +0.08(+2.19%) |
Apr 30, 2014 | 3.650 | 3.700 | 3.520 | 3.660 | 2,580,143 | -0.04(-1.08%) |
Apr 29, 2014 | 3.870 | 3.950 | 3.360 | 3.700 | 9,891,505 | -0.39(-9.54%) |
Apr 28, 2014 | 4.290 | 4.462 | 3.870 | 4.090 | 8,290,957 | -0.08(-1.92%) |
Apr 25, 2014 | 4.250 | 4.350 | 4.040 | 4.170 | 7,081,936 | +0.21(+5.17%) |
Apr 24, 2014 | 4.030 | 4.130 | 3.860 | 3.965 | 3,258,818 | +0.01(+0.38%) |
Apr 23, 2014 | 3.880 | 4.070 | 3.850 | 3.950 | 2,360,460 | -0.01(-0.25%) |
Apr 22, 2014 | 4.090 | 4.090 | 3.860 | 3.960 | 3,149,527 | -0.09(-2.22%) |
Apr 21, 2014 | 3.930 | 4.280 | 3.800 | 4.050 | 9,171,453 | +0.27(+7.14%) |
Apr 17, 2014 | 3.670 | 3.780 | 3.780 | 3.780 | 4,036,400 | +0.12(+3.28%) |
Apr 16, 2014 | 3.730 | 3.740 | 3.520 | 3.660 | 2,451,267 | +0.01(+0.27%) |
Apr 15, 2014 | 3.900 | 3.970 | 3.410 | 3.650 | 5,703,749 | -0.24(-6.17%) |
Apr 14, 2014 | 4.050 | 4.100 | 3.820 | 3.890 | 3,784,103 | -0.04(-1.02%) |
Apr 11, 2014 | 3.990 | 4.010 | 3.798 | 3.930 | 6,110,336 | -0.21(-5.07%) |
Apr 10, 2014 | 4.210 | 4.310 | 4.050 | 4.140 | 4,434,509 | -0.06(-1.43%) |
Apr 09, 2014 | 4.300 | 4.340 | 4.110 | 4.200 | 3,667,810 | -0.10(-2.33%) |
Apr 08, 2014 | 4.070 | 4.320 | 3.950 | 4.300 | 6,611,186 | +0.36(+9.14%) |
Apr 07, 2014 | 4.260 | 4.270 | 3.900 | 3.940 | 7,351,704 | -0.39(-8.90%) |
Apr 04, 2014 | 4.540 | 4.600 | 4.200 | 4.325 | 6,905,586 | -0.21(-4.53%) |
Apr 03, 2014 | 4.760 | 4.800 | 4.410 | 4.530 | 9,241,625 | -0.34(-6.98%) |
Apr 02, 2014 | 4.580 | 5.170 | 4.540 | 4.870 | 26,208,692 | +0.38(+8.46%) |
Apr 01, 2014 | 4.370 | 4.550 | 4.250 | 4.490 | 7,282,293 | +0.09(+2.05%) |
Mar 31, 2014 | 4.390 | 4.540 | 4.250 | 4.400 | 7,877,461 | +0.11(+2.56%) |
Mar 28, 2014 | 4.390 | 4.470 | 4.161 | 4.290 | 7,151,289 | -0.09(-2.05%) |
Mar 27, 2014 | 4.330 | 4.490 | 4.040 | 4.380 | 8,204,017 | +0.21(+5.04%) |
Mar 26, 2014 | 4.860 | 5.060 | 4.150 | 4.170 | 23,187,752 | -1.23(-22.78%) |
Mar 25, 2014 | 4.180 | 5.400 | 4.090 | 5.400 | 25,340,124 | +1.32(+32.19%) |
Mar 24, 2014 | 4.420 | 4.550 | 4.010 | 4.085 | 7,590,277 | -0.25(-5.66%) |
Mar 21, 2014 | 4.220 | 4.390 | 3.840 | 4.330 | 15,524,429 | +0.01(+0.23%) |
Mar 20, 2014 | 4.650 | 4.810 | 4.250 | 4.320 | 9,202,450 | -0.34(-7.30%) |
Mar 19, 2014 | 4.700 | 4.980 | 4.577 | 4.660 | 10,905,214 | -0.10(-2.10%) |
Mar 18, 2014 | 5.030 | 5.140 | 4.740 | 4.760 | 13,737,700 | -0.43(-8.29%) |
Mar 17, 2014 | 6.040 | 6.050 | 4.930 | 5.190 | 16,904,628 | -0.50(-8.79%) |
Mar 14, 2014 | 5.710 | 6.240 | 5.310 | 5.690 | 19,760,526 | -0.29(-4.85%) |
Mar 13, 2014 | 5.880 | 6.390 | 5.465 | 5.980 | 30,958,454 | +0.62(+11.57%) |
Mar 12, 2014 | 4.925 | 5.760 | 4.160 | 5.360 | 32,507,190 | +0.26(+5.10%) |
Mar 11, 2014 | 7.610 | 8.380 | 5.010 | 5.100 | 74,730,192 | -1.78(-25.87%) |
Mar 10, 2014 | 5.960 | 7.380 | 5.640 | 6.880 | 51,343,900 | +1.60(+30.30%) |
Mar 07, 2014 | 5.200 | 5.590 | 5.000 | 5.280 | 22,723,496 | +0.20(+3.94%) |
Mar 06, 2014 | 5.050 | 5.350 | 4.940 | 5.080 | 13,045,402 | -0.28(-5.22%) |
Mar 05, 2014 | 5.860 | 5.890 | 5.060 | 5.360 | 23,407,050 | +0.00(+0.00%) |
Mar 04, 2014 | 4.750 | 5.720 | 4.650 | 5.360 | 38,300,624 | +1.13(+26.71%) |