Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.523 | 4.656 | 4.405 | 4.621 | 83,924 | +0.09(+1.95%) |
May 29, 2014 | 4.208 | 4.667 | 4.130 | 4.533 | 239,790 | +0.38(+9.24%) |
May 28, 2014 | 4.228 | 4.316 | 4.130 | 4.149 | 83,776 | -0.05(-1.17%) |
May 27, 2014 | 3.933 | 4.208 | 3.874 | 4.198 | 133,570 | +0.36(+9.49%) |
May 23, 2014 | 3.776 | 3.835 | 3.835 | 3.835 | 23,595 | +0.05(+1.30%) |
May 22, 2014 | 3.854 | 3.864 | 3.736 | 3.785 | 67,315 | -0.07(-1.79%) |
May 21, 2014 | 3.864 | 4.021 | 3.835 | 3.854 | 53,207 | -0.07(-1.75%) |
May 20, 2014 | 12.39 | 4.493 | 3.836 | 3.923 | 358,678 | -0.23(-5.45%) |
May 19, 2014 | 3.785 | 4.198 | 3.785 | 4.149 | 272,149 | +0.40(+10.76%) |
May 16, 2014 | 3.736 | 3.785 | 3.717 | 3.746 | 16,756 | -0.07(-1.80%) |
May 15, 2014 | 3.707 | 3.884 | 3.707 | 3.815 | 30,943 | +0.05(+1.31%) |
May 14, 2014 | 3.953 | 3.972 | 3.687 | 3.766 | 76,409 | -0.19(-4.73%) |
May 13, 2014 | 3.933 | 3.972 | 3.766 | 3.953 | 93,115 | +0.05(+1.27%) |
May 12, 2014 | 3.687 | 4.120 | 3.687 | 3.903 | 519,045 | +0.22(+5.85%) |
May 09, 2014 | 3.854 | 3.854 | 3.569 | 3.687 | 76,862 | -0.13(-3.35%) |
May 08, 2014 | 3.923 | 3.982 | 3.569 | 3.815 | 110,024 | -0.09(-2.27%) |
May 07, 2014 | 3.667 | 4.090 | 3.441 | 3.903 | 303,146 | +0.51(+15.07%) |
May 06, 2014 | 3.097 | 3.756 | 3.097 | 3.392 | 254,235 | +0.49(+16.95%) |
May 05, 2014 | 2.960 | 2.960 | 2.802 | 2.901 | 2,607 | -0.04(-1.34%) |
May 02, 2014 | 2.930 | 2.950 | 2.901 | 2.940 | 5,106 | +0.03(+1.01%) |
May 01, 2014 | 2.979 | 2.979 | 2.901 | 2.910 | 6,119 | -0.07(-2.31%) |
Apr 30, 2014 | 2.792 | 2.979 | 2.792 | 2.979 | 12,435 | +0.20(+7.33%) |
Apr 29, 2014 | 2.763 | 2.776 | 2.763 | 2.776 | 2,491 | -0.01(-0.25%) |
Apr 28, 2014 | 2.783 | 2.802 | 2.783 | 2.783 | 2,049 | +0.01(+0.35%) |
Apr 25, 2014 | 2.783 | 2.842 | 2.773 | 2.773 | 11,235 | -0.04(-1.40%) |
Apr 24, 2014 | 2.822 | 2.930 | 2.763 | 2.812 | 4,013 | -0.06(-2.05%) |
Apr 23, 2014 | 2.783 | 2.871 | 2.773 | 2.871 | 3,321 | +0.10(+3.54%) |
Apr 22, 2014 | 2.773 | 2.881 | 2.763 | 2.773 | 3,573 | -0.03(-1.05%) |
Apr 21, 2014 | 2.960 | 2.979 | 2.763 | 2.802 | 15,492 | +0.03(+1.06%) |
Apr 17, 2014 | 2.861 | 2.773 | 2.773 | 2.773 | 23,392 | -0.13(-4.41%) |
Apr 16, 2014 | 2.842 | 2.901 | 2.842 | 2.901 | 413 | +0.09(+3.14%) |
Apr 15, 2014 | 2.812 | 2.812 | 2.812 | 2.812 | 5,482 | -0.01(-0.34%) |
Apr 14, 2014 | 2.812 | 2.832 | 2.812 | 2.822 | 21,805 | -0.01(-0.35%) |
Apr 11, 2014 | 2.851 | 2.959 | 2.812 | 2.832 | 16,113 | -0.03(-1.20%) |
Apr 10, 2014 | 2.881 | 2.939 | 2.842 | 2.866 | 7,673 | -0.01(-0.51%) |
Apr 09, 2014 | 2.812 | 2.960 | 2.812 | 2.881 | 4,635 | +0.06(+2.09%) |
Apr 08, 2014 | 2.871 | 2.989 | 2.818 | 2.822 | 63,953 | +0.11(+3.99%) |
Apr 07, 2014 | 2.763 | 2.783 | 2.714 | 2.714 | 8,845 | -0.04(-1.43%) |
Apr 04, 2014 | 2.753 | 2.851 | 2.753 | 2.753 | 19,323 | +0.00(+0.00%) |
Apr 03, 2014 | 2.753 | 2.817 | 2.753 | 2.753 | 7,696 | -0.01(-0.36%) |
Apr 02, 2014 | 2.773 | 2.851 | 2.753 | 2.763 | 14,201 | +0.01(+0.36%) |
Apr 01, 2014 | 2.831 | 2.831 | 2.746 | 2.753 | 2,598 | +0.03(+1.08%) |
Mar 31, 2014 | 2.714 | 2.860 | 2.704 | 2.724 | 29,257 | +0.00(+0.00%) |
Mar 28, 2014 | 2.704 | 2.780 | 2.704 | 2.724 | 12,917 | +0.01(+0.36%) |
Mar 27, 2014 | 2.802 | 2.811 | 2.704 | 2.714 | 72,270 | -0.12(-4.17%) |
Mar 26, 2014 | 2.851 | 2.851 | 2.802 | 2.832 | 36,814 | -0.04(-1.37%) |
Mar 25, 2014 | 2.881 | 2.910 | 2.832 | 2.871 | 8,737 | -0.04(-1.35%) |
Mar 24, 2014 | 2.891 | 2.940 | 2.816 | 2.910 | 9,235 | +0.10(+3.50%) |
Mar 21, 2014 | 2.930 | 2.974 | 2.812 | 2.812 | 22,068 | -0.14(-4.67%) |
Mar 20, 2014 | 2.950 | 3.028 | 2.930 | 2.950 | 76,195 | -0.02(-0.83%) |
Mar 19, 2014 | 3.004 | 3.009 | 2.950 | 2.974 | 4,239 | +0.00(+0.17%) |
Mar 18, 2014 | 3.009 | 3.009 | 2.960 | 2.969 | 12,319 | -0.02(-0.66%) |
Mar 17, 2014 | 2.950 | 3.009 | 2.950 | 2.989 | 20,689 | +0.01(+0.33%) |
Mar 14, 2014 | 2.999 | 2.999 | 2.960 | 2.979 | 30,010 | +0.01(+0.33%) |
Mar 13, 2014 | 2.960 | 2.989 | 2.930 | 2.969 | 22,446 | -0.01(-0.49%) |
Mar 12, 2014 | 2.999 | 3.018 | 2.930 | 2.984 | 13,866 | +0.00(+0.16%) |
Mar 11, 2014 | 3.048 | 3.048 | 2.930 | 2.979 | 21,174 | -0.03(-0.97%) |
Mar 10, 2014 | 2.930 | 3.009 | 2.930 | 3.009 | 7,631 | +0.05(+1.65%) |
Mar 07, 2014 | 2.940 | 2.989 | 2.882 | 2.960 | 64,813 | -0.02(-0.66%) |
Mar 06, 2014 | 2.784 | 3.057 | 2.784 | 2.979 | 41,367 | +0.23(+8.54%) |
Mar 05, 2014 | 2.745 | 2.803 | 2.735 | 2.745 | 33,791 | +0.01(+0.36%) |
Mar 04, 2014 | 2.812 | 2.833 | 2.735 | 2.735 | 10,569 | +0.00(+0.00%) |