Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.330 | 3.330 | 3.180 | 3.200 | 120,974 | -0.08(-2.43%) |
May 29, 2014 | 3.300 | 3.300 | 3.260 | 3.280 | 119,752 | -0.03(-0.91%) |
May 28, 2014 | 3.390 | 3.400 | 3.250 | 3.310 | 354,640 | -0.18(-5.16%) |
May 27, 2014 | 3.490 | 3.500 | 3.400 | 3.490 | 135,355 | +0.11(+3.26%) |
May 23, 2014 | 3.500 | 3.380 | 3.380 | 3.380 | 220,700 | -0.12(-3.43%) |
May 22, 2014 | 3.420 | 3.540 | 3.400 | 3.500 | 365,447 | +0.13(+3.86%) |
May 21, 2014 | 3.300 | 3.420 | 3.280 | 3.370 | 139,855 | +0.07(+2.14%) |
May 20, 2014 | 3.280 | 3.320 | 3.280 | 3.299 | 40,816 | +0.02(+0.59%) |
May 19, 2014 | 3.226 | 3.300 | 3.220 | 3.280 | 24,174 | +0.01(+0.31%) |
May 16, 2014 | 3.285 | 3.285 | 3.200 | 3.270 | 38,389 | +0.01(+0.31%) |
May 15, 2014 | 3.460 | 3.460 | 3.210 | 3.260 | 247,946 | +0.15(+4.82%) |
May 14, 2014 | 3.180 | 3.216 | 3.090 | 3.110 | 55,540 | -0.08(-2.51%) |
May 13, 2014 | 2.990 | 3.220 | 2.990 | 3.190 | 15,466 | -0.01(-0.31%) |
May 12, 2014 | 3.187 | 3.220 | 3.110 | 3.200 | 52,228 | +0.04(+1.27%) |
May 09, 2014 | 3.060 | 3.250 | 3.060 | 3.160 | 46,593 | -0.06(-1.86%) |
May 08, 2014 | 3.220 | 3.249 | 3.196 | 3.220 | 22,353 | +0.02(+0.63%) |
May 07, 2014 | 3.190 | 3.220 | 3.120 | 3.200 | 19,168 | +0.05(+1.59%) |
May 06, 2014 | 3.180 | 3.220 | 3.150 | 3.150 | 40,334 | +0.01(+0.32%) |
May 05, 2014 | 3.221 | 3.221 | 3.130 | 3.140 | 21,448 | -0.07(-2.18%) |
May 02, 2014 | 3.220 | 3.240 | 3.140 | 3.210 | 15,395 | +0.01(+0.31%) |
May 01, 2014 | 3.189 | 3.234 | 3.110 | 3.200 | 18,307 | +0.01(+0.32%) |
Apr 30, 2014 | 3.238 | 3.238 | 3.170 | 3.190 | 27,962 | +0.02(+0.63%) |
Apr 29, 2014 | 3.170 | 3.185 | 3.060 | 3.170 | 43,833 | -0.02(-0.62%) |
Apr 28, 2014 | 3.150 | 3.227 | 3.100 | 3.190 | 15,590 | +0.04(+1.27%) |
Apr 25, 2014 | 3.200 | 3.215 | 3.150 | 3.150 | 30,176 | -0.02(-0.69%) |
Apr 24, 2014 | 3.290 | 3.290 | 3.090 | 3.172 | 28,456 | +0.09(+2.98%) |
Apr 23, 2014 | 3.140 | 3.140 | 3.000 | 3.080 | 93,309 | -0.10(-3.14%) |
Apr 22, 2014 | 3.300 | 3.320 | 3.090 | 3.180 | 56,712 | -0.07(-2.15%) |
Apr 21, 2014 | 3.250 | 3.540 | 3.150 | 3.250 | 225,705 | +0.12(+3.83%) |
Apr 17, 2014 | 3.040 | 3.130 | 3.130 | 3.130 | 43,500 | +0.12(+3.99%) |
Apr 16, 2014 | 3.000 | 3.020 | 2.940 | 3.010 | 44,206 | +0.06(+2.03%) |
Apr 15, 2014 | 2.970 | 2.990 | 2.920 | 2.950 | 33,857 | +0.01(+0.34%) |
Apr 14, 2014 | 2.910 | 3.070 | 2.910 | 2.940 | 28,124 | +0.02(+0.59%) |
Apr 11, 2014 | 3.040 | 3.040 | 2.870 | 2.923 | 78,076 | -0.03(-1.01%) |
Apr 10, 2014 | 3.120 | 3.130 | 2.900 | 2.953 | 70,694 | -0.08(-2.57%) |
Apr 09, 2014 | 2.970 | 3.066 | 2.940 | 3.030 | 70,366 | +0.05(+1.69%) |
Apr 08, 2014 | 3.070 | 3.090 | 2.970 | 2.980 | 33,505 | -0.09(-2.93%) |
Apr 07, 2014 | 3.120 | 3.120 | 2.980 | 3.070 | 35,436 | -0.02(-0.65%) |
Apr 04, 2014 | 3.190 | 3.270 | 3.021 | 3.090 | 65,266 | -0.11(-3.44%) |
Apr 03, 2014 | 3.030 | 3.220 | 2.940 | 3.200 | 159,124 | +0.19(+6.31%) |
Apr 02, 2014 | 3.100 | 3.170 | 2.960 | 3.010 | 42,560 | -0.09(-2.90%) |
Apr 01, 2014 | 2.900 | 3.150 | 2.880 | 3.100 | 204,779 | +0.24(+8.39%) |
Mar 31, 2014 | 2.920 | 2.920 | 2.800 | 2.860 | 76,830 | +0.01(+0.35%) |
Mar 28, 2014 | 2.800 | 2.920 | 2.770 | 2.850 | 30,660 | +0.03(+1.06%) |
Mar 27, 2014 | 2.940 | 2.940 | 2.770 | 2.820 | 98,472 | -0.06(-2.08%) |
Mar 26, 2014 | 3.000 | 3.020 | 2.870 | 2.880 | 100,088 | -0.08(-2.70%) |
Mar 25, 2014 | 2.940 | 3.060 | 2.860 | 2.960 | 136,735 | +0.02(+0.68%) |
Mar 24, 2014 | 3.070 | 3.090 | 2.910 | 2.940 | 127,001 | -0.09(-2.96%) |
Mar 21, 2014 | 3.150 | 3.150 | 2.980 | 3.030 | 348,532 | -0.11(-3.50%) |
Mar 20, 2014 | 3.300 | 3.530 | 3.100 | 3.140 | 768,864 | -0.09(-2.79%) |
Mar 19, 2014 | 3.470 | 3.470 | 3.200 | 3.230 | 237,554 | -0.14(-4.15%) |
Mar 18, 2014 | 3.390 | 3.440 | 3.350 | 3.370 | 53,783 | +0.04(+1.20%) |
Mar 17, 2014 | 3.340 | 3.450 | 3.330 | 3.330 | 31,701 | +0.00(+0.00%) |
Mar 14, 2014 | 3.300 | 3.450 | 3.300 | 3.330 | 70,025 | +0.02(+0.61%) |
Mar 13, 2014 | 3.320 | 3.370 | 3.230 | 3.310 | 92,695 | +0.08(+2.48%) |
Mar 12, 2014 | 3.320 | 3.320 | 3.190 | 3.230 | 64,800 | -0.01(-0.31%) |
Mar 11, 2014 | 3.500 | 3.500 | 3.220 | 3.240 | 115,453 | -0.08(-2.41%) |
Mar 10, 2014 | 3.390 | 3.430 | 3.220 | 3.320 | 39,350 | -0.02(-0.60%) |
Mar 07, 2014 | 3.550 | 3.560 | 3.320 | 3.340 | 339,727 | -0.16(-4.57%) |
Mar 06, 2014 | 3.480 | 3.530 | 3.450 | 3.500 | 143,151 | +0.06(+1.74%) |
Mar 05, 2014 | 3.420 | 3.500 | 3.400 | 3.440 | 113,712 | +0.06(+1.78%) |
Mar 04, 2014 | 3.400 | 3.470 | 3.300 | 3.380 | 159,123 | +0.09(+2.74%) |