Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.860 | 3.050 | 2.810 | 2.890 | 834,141 | +0.16(+5.86%) |
May 29, 2014 | 2.770 | 2.776 | 2.650 | 2.730 | 119,689 | +0.00(+0.00%) |
May 28, 2014 | 2.580 | 2.820 | 2.580 | 2.730 | 251,792 | +0.17(+6.64%) |
May 27, 2014 | 2.350 | 2.560 | 2.300 | 2.560 | 181,434 | +0.24(+10.34%) |
May 23, 2014 | 2.350 | 2.320 | 2.320 | 2.320 | 126,600 | -0.03(-1.28%) |
May 22, 2014 | 2.340 | 2.440 | 2.340 | 2.350 | 68,492 | +0.01(+0.43%) |
May 21, 2014 | 2.410 | 2.470 | 2.330 | 2.340 | 94,876 | -0.04(-1.68%) |
May 20, 2014 | 2.440 | 2.460 | 2.330 | 2.380 | 165,589 | -0.04(-1.65%) |
May 19, 2014 | 2.390 | 2.490 | 2.380 | 2.420 | 148,320 | +0.01(+0.41%) |
May 16, 2014 | 2.440 | 2.480 | 2.350 | 2.410 | 127,574 | -0.04(-1.63%) |
May 15, 2014 | 2.490 | 2.490 | 2.370 | 2.450 | 176,129 | -0.03(-1.21%) |
May 14, 2014 | 2.480 | 2.600 | 2.440 | 2.480 | 154,693 | -0.02(-0.80%) |
May 13, 2014 | 2.660 | 2.690 | 2.450 | 2.500 | 282,948 | -0.10(-3.85%) |
May 12, 2014 | 2.210 | 2.670 | 2.210 | 2.600 | 310,755 | +0.25(+10.64%) |
May 09, 2014 | 2.250 | 2.390 | 2.240 | 2.350 | 136,622 | +0.06(+2.62%) |
May 08, 2014 | 2.480 | 2.530 | 2.290 | 2.290 | 175,090 | -0.17(-6.91%) |
May 07, 2014 | 2.370 | 2.540 | 2.320 | 2.460 | 242,768 | +0.11(+4.68%) |
May 06, 2014 | 2.590 | 2.590 | 2.350 | 2.350 | 204,357 | -0.24(-9.27%) |
May 05, 2014 | 2.420 | 2.670 | 2.410 | 2.590 | 335,421 | +0.16(+6.58%) |
May 02, 2014 | 2.540 | 2.600 | 2.400 | 2.430 | 154,290 | -0.09(-3.57%) |
May 01, 2014 | 2.570 | 2.570 | 2.420 | 2.520 | 2,690,976 | -0.07(-2.70%) |
Apr 30, 2014 | 2.510 | 2.590 | 2.410 | 2.590 | 130,209 | +0.05(+1.97%) |
Apr 29, 2014 | 2.480 | 2.650 | 2.470 | 2.540 | 83,531 | +0.06(+2.42%) |
Apr 28, 2014 | 2.530 | 2.590 | 2.390 | 2.480 | 218,930 | -0.03(-1.20%) |
Apr 25, 2014 | 2.700 | 2.710 | 2.510 | 2.510 | 240,110 | -0.20(-7.38%) |
Apr 24, 2014 | 2.720 | 2.750 | 2.630 | 2.710 | 101,297 | -0.01(-0.37%) |
Apr 23, 2014 | 2.960 | 2.980 | 2.690 | 2.720 | 193,716 | -0.23(-7.80%) |
Apr 22, 2014 | 2.770 | 2.970 | 2.770 | 2.950 | 151,651 | +0.19(+6.88%) |
Apr 21, 2014 | 2.800 | 2.829 | 2.710 | 2.760 | 96,049 | -0.02(-0.72%) |
Apr 17, 2014 | 2.730 | 2.780 | 2.780 | 2.780 | 107,100 | +0.05(+1.83%) |
Apr 16, 2014 | 2.730 | 2.790 | 2.600 | 2.730 | 191,365 | +0.01(+0.37%) |
Apr 15, 2014 | 2.840 | 2.880 | 2.590 | 2.720 | 223,425 | -0.12(-4.23%) |
Apr 14, 2014 | 2.940 | 3.090 | 2.820 | 2.840 | 227,837 | -0.02(-0.70%) |
Apr 11, 2014 | 3.010 | 3.040 | 2.850 | 2.860 | 273,457 | -0.23(-7.44%) |
Apr 10, 2014 | 3.180 | 3.190 | 3.020 | 3.090 | 293,799 | -0.11(-3.44%) |
Apr 09, 2014 | 3.190 | 3.230 | 3.150 | 3.200 | 179,878 | +0.07(+2.24%) |
Apr 08, 2014 | 2.910 | 3.180 | 2.910 | 3.130 | 265,649 | +0.19(+6.46%) |
Apr 07, 2014 | 2.950 | 3.090 | 2.900 | 2.940 | 352,507 | -0.04(-1.34%) |
Apr 04, 2014 | 3.170 | 3.179 | 2.950 | 2.980 | 353,003 | -0.14(-4.49%) |
Apr 03, 2014 | 3.290 | 3.290 | 3.100 | 3.120 | 127,053 | -0.17(-5.17%) |
Apr 02, 2014 | 3.330 | 3.330 | 3.205 | 3.290 | 87,694 | +0.00(+0.00%) |
Apr 01, 2014 | 3.280 | 3.350 | 3.170 | 3.290 | 152,549 | +0.00(+0.00%) |
Mar 31, 2014 | 3.060 | 3.290 | 3.010 | 3.290 | 266,642 | +0.18(+5.79%) |
Mar 28, 2014 | 3.220 | 3.250 | 3.010 | 3.110 | 373,238 | -0.13(-4.01%) |
Mar 27, 2014 | 3.250 | 3.325 | 3.210 | 3.240 | 135,620 | -0.02(-0.61%) |
Mar 26, 2014 | 3.370 | 3.400 | 3.250 | 3.260 | 423,494 | -0.11(-3.26%) |
Mar 25, 2014 | 3.400 | 3.470 | 3.320 | 3.370 | 276,271 | +0.01(+0.30%) |
Mar 24, 2014 | 3.550 | 3.550 | 3.320 | 3.360 | 249,801 | -0.16(-4.55%) |
Mar 21, 2014 | 3.540 | 3.570 | 3.360 | 3.520 | 362,196 | +0.01(+0.28%) |
Mar 20, 2014 | 3.360 | 3.550 | 3.360 | 3.510 | 276,084 | +0.13(+3.85%) |
Mar 19, 2014 | 3.440 | 3.450 | 3.340 | 3.380 | 325,778 | -0.07(-2.03%) |
Mar 18, 2014 | 3.500 | 3.540 | 3.400 | 3.450 | 473,405 | -0.12(-3.36%) |
Mar 17, 2014 | 3.740 | 3.760 | 3.520 | 3.570 | 322,870 | -0.14(-3.77%) |
Mar 14, 2014 | 3.730 | 3.760 | 3.690 | 3.710 | 117,411 | -0.02(-0.54%) |
Mar 13, 2014 | 3.830 | 3.830 | 3.730 | 3.730 | 256,964 | -0.10(-2.61%) |
Mar 12, 2014 | 3.770 | 3.850 | 3.750 | 3.830 | 83,000 | +0.04(+1.06%) |
Mar 11, 2014 | 3.940 | 3.970 | 3.740 | 3.790 | 159,075 | -0.13(-3.32%) |
Mar 10, 2014 | 3.800 | 3.920 | 3.750 | 3.920 | 156,330 | +0.13(+3.43%) |
Mar 07, 2014 | 3.840 | 3.840 | 3.750 | 3.790 | 169,700 | -0.04(-1.04%) |
Mar 06, 2014 | 3.800 | 3.880 | 3.800 | 3.830 | 284,992 | +0.07(+1.86%) |
Mar 05, 2014 | 3.680 | 3.770 | 3.620 | 3.760 | 180,612 | +0.07(+1.90%) |
Mar 04, 2014 | 3.500 | 3.770 | 3.500 | 3.690 | 305,809 | +0.19(+5.43%) |