Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.600 | 2.680 | 2.600 | 2.650 | 16,726 | -0.02(-0.75%) |
May 29, 2014 | 2.670 | 2.710 | 2.530 | 2.670 | 60,300 | -0.02(-0.74%) |
May 28, 2014 | 2.680 | 2.920 | 2.610 | 2.690 | 107,984 | -0.06(-2.18%) |
May 27, 2014 | 3.000 | 3.000 | 2.570 | 2.750 | 132,353 | -0.23(-7.72%) |
May 23, 2014 | 3.050 | 2.980 | 2.980 | 2.980 | 15,400 | -0.04(-1.32%) |
May 22, 2014 | 3.000 | 3.020 | 2.999 | 3.020 | 19,407 | +0.03(+1.00%) |
May 21, 2014 | 2.930 | 3.000 | 2.900 | 2.990 | 8,170 | +0.00(+0.00%) |
May 20, 2014 | 3.010 | 3.010 | 2.870 | 2.990 | 23,117 | +0.01(+0.34%) |
May 19, 2014 | 2.800 | 2.980 | 2.800 | 2.980 | 2,653 | +0.15(+5.26%) |
May 16, 2014 | 2.900 | 2.900 | 2.790 | 2.831 | 7,428 | -0.08(-2.71%) |
May 15, 2014 | 2.900 | 2.940 | 2.900 | 2.910 | 4,400 | +0.01(+0.34%) |
May 14, 2014 | 2.873 | 2.940 | 2.851 | 2.900 | 3,500 | -0.04(-1.36%) |
May 13, 2014 | 2.850 | 2.940 | 2.850 | 2.940 | 4,621 | +0.09(+3.15%) |
May 12, 2014 | 2.850 | 2.900 | 2.840 | 2.850 | 1,658 | +0.02(+0.71%) |
May 09, 2014 | 2.790 | 2.830 | 2.770 | 2.830 | 2,510 | +0.07(+2.54%) |
May 08, 2014 | 2.760 | 2.910 | 2.760 | 2.760 | 13,430 | +0.01(+0.33%) |
May 07, 2014 | 2.900 | 2.900 | 2.751 | 2.751 | 2,865 | +0.00(+0.04%) |
May 06, 2014 | 2.850 | 2.900 | 2.750 | 2.750 | 3,788 | -0.09(-3.17%) |
May 05, 2014 | 2.710 | 2.843 | 2.700 | 2.840 | 38,853 | +0.09(+3.27%) |
May 02, 2014 | 2.630 | 2.820 | 2.570 | 2.750 | 107,584 | +0.21(+8.27%) |
May 01, 2014 | 2.650 | 2.650 | 2.510 | 2.540 | 12,464 | -0.06(-2.31%) |
Apr 30, 2014 | 2.690 | 2.730 | 2.600 | 2.600 | 5,741 | -0.09(-3.35%) |
Apr 29, 2014 | 2.670 | 2.695 | 2.600 | 2.690 | 5,562 | -0.04(-1.47%) |
Apr 28, 2014 | 2.763 | 2.763 | 2.640 | 2.730 | 33,225 | +0.02(+0.85%) |
Apr 25, 2014 | 2.670 | 2.730 | 2.650 | 2.707 | 25,910 | +0.05(+1.95%) |
Apr 24, 2014 | 2.620 | 2.790 | 2.600 | 2.655 | 49,390 | +0.04(+1.72%) |
Apr 23, 2014 | 2.600 | 2.610 | 2.600 | 2.610 | 2,400 | +0.00(+0.00%) |
Apr 22, 2014 | 2.580 | 2.700 | 2.530 | 2.610 | 32,006 | +0.05(+1.96%) |
Apr 21, 2014 | 2.450 | 2.620 | 2.420 | 2.560 | 39,706 | +0.17(+7.11%) |
Apr 17, 2014 | 2.310 | 2.390 | 2.390 | 2.390 | 101,700 | +0.03(+1.27%) |
Apr 16, 2014 | 2.328 | 2.360 | 2.290 | 2.360 | 20,608 | +0.06(+2.61%) |
Apr 15, 2014 | 2.300 | 2.300 | 2.250 | 2.300 | 403 | +0.01(+0.44%) |
Apr 14, 2014 | 2.300 | 2.323 | 2.290 | 2.290 | 7,922 | -0.01(-0.43%) |
Apr 11, 2014 | 2.293 | 2.320 | 2.293 | 2.300 | 899 | +0.00(+0.00%) |
Apr 10, 2014 | 2.240 | 2.310 | 2.240 | 2.300 | 10,995 | +0.00(+0.00%) |
Apr 09, 2014 | 2.300 | 2.300 | 2.181 | 2.300 | 2,600 | +0.01(+0.44%) |
Apr 08, 2014 | 2.280 | 2.320 | 2.280 | 2.290 | 10,019 | +0.00(+0.00%) |
Apr 07, 2014 | 2.300 | 2.360 | 2.200 | 2.290 | 6,479 | -0.05(-2.14%) |
Apr 04, 2014 | 2.300 | 2.350 | 2.250 | 2.340 | 238,771 | +0.02(+0.86%) |
Apr 03, 2014 | 2.310 | 2.369 | 2.300 | 2.320 | 27,125 | -0.04(-1.69%) |
Apr 02, 2014 | 2.270 | 2.360 | 2.200 | 2.360 | 40,780 | +0.10(+4.42%) |
Apr 01, 2014 | 2.350 | 2.400 | 2.200 | 2.260 | 63,547 | -0.14(-5.83%) |
Mar 31, 2014 | 2.400 | 2.410 | 2.320 | 2.400 | 20,152 | +0.15(+6.67%) |
Mar 28, 2014 | 2.300 | 2.440 | 2.160 | 2.250 | 95,249 | -0.06(-2.78%) |
Mar 27, 2014 | 2.430 | 2.430 | 2.300 | 2.314 | 9,923 | -0.08(-3.47%) |
Mar 26, 2014 | 2.450 | 2.450 | 2.310 | 2.397 | 49,623 | +0.07(+2.90%) |
Mar 25, 2014 | 2.500 | 2.710 | 2.310 | 2.330 | 56,126 | -0.14(-5.67%) |
Mar 24, 2014 | 2.730 | 2.800 | 2.460 | 2.470 | 80,206 | -0.25(-9.19%) |
Mar 21, 2014 | 2.750 | 2.790 | 2.720 | 2.720 | 9,881 | -0.03(-1.09%) |
Mar 20, 2014 | 2.770 | 2.820 | 2.730 | 2.750 | 4,998 | -0.05(-1.79%) |
Mar 19, 2014 | 2.790 | 2.820 | 2.770 | 2.800 | 4,126 | -0.02(-0.71%) |
Mar 18, 2014 | 2.720 | 2.840 | 2.710 | 2.820 | 13,684 | +0.09(+3.30%) |
Mar 17, 2014 | 2.680 | 2.780 | 2.650 | 2.730 | 23,045 | +0.05(+1.90%) |
Mar 14, 2014 | 2.570 | 2.690 | 2.538 | 2.679 | 17,364 | +0.07(+2.64%) |
Mar 13, 2014 | 2.750 | 2.750 | 2.610 | 2.610 | 7,184 | -0.08(-2.97%) |
Mar 12, 2014 | 2.521 | 2.770 | 2.521 | 2.690 | 47,867 | +0.10(+3.87%) |
Mar 11, 2014 | 2.620 | 2.620 | 2.550 | 2.590 | 3,952 | +0.04(+1.56%) |
Mar 10, 2014 | 2.470 | 2.550 | 2.430 | 2.550 | 18,064 | +0.14(+5.81%) |
Mar 07, 2014 | 2.490 | 2.490 | 2.360 | 2.410 | 6,661 | -0.08(-3.21%) |
Mar 06, 2014 | 2.410 | 2.490 | 2.410 | 2.490 | 2,350 | +0.00(+0.00%) |
Mar 05, 2014 | 2.380 | 2.490 | 2.350 | 2.490 | 35,768 | +0.10(+4.18%) |
Mar 04, 2014 | 2.480 | 2.500 | 2.310 | 2.390 | 84,620 | -0.12(-4.78%) |