Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.260 | 2.300 | 2.180 | 2.260 | 554,501 | +0.01(+0.44%) |
May 29, 2014 | 2.240 | 2.260 | 2.100 | 2.250 | 742,652 | +0.02(+0.90%) |
May 28, 2014 | 1.970 | 2.270 | 1.920 | 2.230 | 1,346,711 | +0.27(+13.78%) |
May 27, 2014 | 1.880 | 1.990 | 1.870 | 1.960 | 545,991 | +0.08(+4.26%) |
May 23, 2014 | 1.890 | 1.880 | 1.880 | 1.880 | 510,400 | -0.04(-2.08%) |
May 22, 2014 | 1.930 | 2.020 | 1.880 | 1.920 | 601,371 | -0.02(-1.03%) |
May 21, 2014 | 1.950 | 1.970 | 1.920 | 1.940 | 364,363 | +0.00(+0.00%) |
May 20, 2014 | 1.920 | 2.000 | 1.870 | 1.940 | 710,159 | +0.00(+0.00%) |
May 19, 2014 | 1.990 | 2.000 | 1.910 | 1.940 | 467,654 | -0.06(-3.00%) |
May 16, 2014 | 1.910 | 2.000 | 1.910 | 2.000 | 868,880 | +0.08(+4.17%) |
May 15, 2014 | 1.930 | 1.950 | 1.840 | 1.920 | 348,270 | -0.02(-1.03%) |
May 14, 2014 | 1.850 | 1.970 | 1.840 | 1.940 | 471,935 | +0.09(+4.86%) |
May 13, 2014 | 2.000 | 2.050 | 1.820 | 1.850 | 993,611 | +0.00(+0.00%) |
May 12, 2014 | 1.850 | 1.910 | 1.750 | 1.850 | 593,092 | +0.01(+0.54%) |
May 09, 2014 | 1.720 | 1.930 | 1.690 | 1.840 | 1,581,665 | +0.10(+5.75%) |
May 08, 2014 | 1.970 | 2.000 | 1.730 | 1.740 | 1,939,899 | -0.25(-12.56%) |
May 07, 2014 | 2.000 | 2.160 | 1.910 | 1.990 | 4,646,046 | -2.03(-50.50%) |
May 06, 2014 | 4.140 | 4.150 | 3.980 | 4.020 | 655,600 | -0.13(-3.13%) |
May 05, 2014 | 3.930 | 4.150 | 3.800 | 4.150 | 334,033 | +0.20(+5.06%) |
May 02, 2014 | 4.040 | 4.130 | 3.950 | 3.950 | 719,695 | -0.15(-3.66%) |
May 01, 2014 | 4.360 | 4.360 | 4.060 | 4.100 | 687,747 | -0.32(-7.24%) |
Apr 30, 2014 | 4.090 | 4.450 | 3.960 | 4.420 | 545,830 | +0.30(+7.28%) |
Apr 29, 2014 | 3.980 | 4.190 | 3.915 | 4.120 | 309,620 | +0.18(+4.57%) |
Apr 28, 2014 | 3.870 | 4.045 | 3.790 | 3.940 | 471,756 | +0.10(+2.60%) |
Apr 25, 2014 | 4.070 | 4.071 | 3.830 | 3.840 | 461,177 | -0.27(-6.57%) |
Apr 24, 2014 | 4.060 | 4.125 | 3.820 | 4.110 | 531,270 | +0.09(+2.24%) |
Apr 23, 2014 | 4.270 | 4.270 | 3.990 | 4.020 | 530,939 | -0.26(-6.07%) |
Apr 22, 2014 | 3.840 | 4.400 | 3.840 | 4.280 | 984,136 | +0.46(+12.04%) |
Apr 21, 2014 | 3.850 | 3.860 | 3.670 | 3.820 | 349,481 | -0.01(-0.26%) |
Apr 17, 2014 | 3.620 | 3.830 | 3.830 | 3.830 | 421,700 | +0.21(+5.80%) |
Apr 16, 2014 | 3.440 | 3.640 | 3.360 | 3.620 | 350,023 | +0.22(+6.47%) |
Apr 15, 2014 | 3.680 | 3.750 | 3.360 | 3.400 | 1,271,251 | -0.25(-6.85%) |
Apr 14, 2014 | 3.700 | 3.790 | 3.512 | 3.650 | 407,400 | +0.02(+0.55%) |
Apr 11, 2014 | 3.790 | 3.910 | 3.600 | 3.630 | 500,946 | -0.22(-5.71%) |
Apr 10, 2014 | 4.240 | 4.260 | 3.840 | 3.850 | 707,379 | -0.41(-9.62%) |
Apr 09, 2014 | 4.170 | 4.330 | 4.110 | 4.260 | 354,323 | +0.08(+1.91%) |
Apr 08, 2014 | 4.050 | 4.240 | 3.913 | 4.180 | 405,264 | +0.12(+2.96%) |
Apr 07, 2014 | 4.030 | 4.190 | 3.900 | 4.060 | 664,033 | -0.01(-0.25%) |
Apr 04, 2014 | 4.340 | 4.400 | 4.000 | 4.070 | 612,405 | -0.18(-4.24%) |
Apr 03, 2014 | 4.430 | 4.490 | 4.140 | 4.250 | 767,406 | -0.19(-4.28%) |
Apr 02, 2014 | 4.210 | 4.450 | 4.210 | 4.440 | 699,624 | +0.24(+5.71%) |
Apr 01, 2014 | 4.410 | 4.480 | 4.150 | 4.200 | 1,269,341 | -0.16(-3.67%) |
Mar 31, 2014 | 4.330 | 4.465 | 4.140 | 4.360 | 1,200,088 | +0.29(+7.13%) |
Mar 28, 2014 | 3.870 | 4.400 | 3.870 | 4.070 | 1,059,140 | +0.21(+5.44%) |
Mar 27, 2014 | 4.010 | 4.080 | 3.770 | 3.860 | 339,594 | -0.13(-3.26%) |
Mar 26, 2014 | 4.040 | 4.100 | 3.860 | 3.990 | 406,712 | +0.00(+0.00%) |
Mar 25, 2014 | 4.030 | 4.200 | 3.920 | 3.990 | 342,105 | +0.00(+0.00%) |
Mar 24, 2014 | 4.140 | 4.140 | 3.800 | 3.990 | 337,172 | -0.13(-3.16%) |
Mar 21, 2014 | 4.100 | 4.150 | 3.965 | 4.120 | 834,464 | +0.02(+0.49%) |
Mar 20, 2014 | 4.020 | 4.221 | 3.980 | 4.100 | 487,341 | +0.08(+1.99%) |
Mar 19, 2014 | 4.020 | 4.090 | 3.850 | 4.020 | 459,346 | +0.01(+0.25%) |
Mar 18, 2014 | 3.690 | 4.031 | 3.690 | 4.010 | 440,105 | +0.32(+8.67%) |
Mar 17, 2014 | 3.760 | 3.770 | 3.660 | 3.690 | 277,866 | -0.07(-1.86%) |
Mar 14, 2014 | 3.630 | 3.795 | 3.550 | 3.760 | 410,624 | +0.10(+2.73%) |
Mar 13, 2014 | 3.800 | 3.900 | 3.540 | 3.660 | 637,023 | -0.13(-3.43%) |
Mar 12, 2014 | 3.910 | 4.010 | 3.730 | 3.790 | 654,953 | -0.16(-4.05%) |
Mar 11, 2014 | 4.010 | 4.080 | 3.790 | 3.950 | 980,108 | -0.11(-2.71%) |
Mar 10, 2014 | 4.060 | 4.120 | 3.970 | 4.060 | 551,425 | -0.02(-0.49%) |
Mar 07, 2014 | 4.000 | 4.190 | 3.920 | 4.080 | 812,543 | +0.12(+3.16%) |
Mar 06, 2014 | 4.000 | 4.020 | 3.800 | 3.955 | 816,536 | -0.04(-1.12%) |
Mar 05, 2014 | 3.890 | 4.110 | 3.750 | 4.000 | 888,387 | +0.10(+2.56%) |
Mar 04, 2014 | 3.420 | 3.990 | 3.400 | 3.900 | 1,598,931 | +0.53(+15.73%) |