Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.650 | 2.700 | 2.590 | 2.630 | 32,725 | -0.07(-2.59%) |
May 29, 2014 | 2.600 | 2.710 | 2.560 | 2.700 | 48,018 | +0.12(+4.65%) |
May 28, 2014 | 2.690 | 2.690 | 2.570 | 2.580 | 27,561 | -0.17(-6.18%) |
May 27, 2014 | 2.760 | 2.830 | 2.660 | 2.750 | 54,685 | +0.06(+2.23%) |
May 23, 2014 | 2.700 | 2.690 | 2.690 | 2.690 | 8,100 | -0.07(-2.53%) |
May 22, 2014 | 2.757 | 2.830 | 2.620 | 2.760 | 17,849 | +0.02(+0.73%) |
May 21, 2014 | 2.715 | 2.760 | 2.650 | 2.740 | 34,758 | +0.09(+3.40%) |
May 20, 2014 | 2.590 | 2.670 | 2.580 | 2.650 | 27,403 | +0.08(+3.11%) |
May 19, 2014 | 2.570 | 2.660 | 2.550 | 2.570 | 51,355 | -0.06(-2.28%) |
May 16, 2014 | 2.550 | 2.700 | 2.550 | 2.630 | 53,033 | +0.08(+3.14%) |
May 15, 2014 | 2.610 | 2.650 | 2.550 | 2.550 | 49,436 | -0.11(-4.14%) |
May 14, 2014 | 2.780 | 2.780 | 2.650 | 2.660 | 17,395 | -0.10(-3.62%) |
May 13, 2014 | 2.700 | 2.820 | 2.690 | 2.760 | 65,779 | +0.05(+1.85%) |
May 12, 2014 | 2.840 | 2.865 | 2.700 | 2.710 | 96,088 | -0.13(-4.58%) |
May 09, 2014 | 3.100 | 3.105 | 2.780 | 2.840 | 129,271 | -0.24(-7.79%) |
May 08, 2014 | 3.120 | 3.180 | 3.080 | 3.080 | 25,802 | -0.08(-2.53%) |
May 07, 2014 | 3.170 | 3.230 | 3.160 | 3.160 | 22,200 | -0.04(-1.40%) |
May 06, 2014 | 3.270 | 3.301 | 3.170 | 3.205 | 55,892 | -0.13(-4.04%) |
May 05, 2014 | 3.320 | 3.340 | 3.250 | 3.340 | 43,454 | +0.09(+2.77%) |
May 02, 2014 | 3.330 | 3.350 | 3.250 | 3.250 | 34,679 | +0.00(+0.00%) |
May 01, 2014 | 3.350 | 3.430 | 3.250 | 3.250 | 28,772 | -0.10(-2.99%) |
Apr 30, 2014 | 3.350 | 3.370 | 3.350 | 3.350 | 31,898 | +0.02(+0.60%) |
Apr 29, 2014 | 3.300 | 3.410 | 3.300 | 3.330 | 24,127 | -0.04(-1.19%) |
Apr 28, 2014 | 3.420 | 3.430 | 3.340 | 3.370 | 36,554 | +0.01(+0.30%) |
Apr 25, 2014 | 3.430 | 3.430 | 3.350 | 3.360 | 35,415 | -0.04(-1.18%) |
Apr 24, 2014 | 3.430 | 3.430 | 3.350 | 3.400 | 15,465 | -0.01(-0.29%) |
Apr 23, 2014 | 3.420 | 3.430 | 3.376 | 3.410 | 28,176 | +0.05(+1.49%) |
Apr 22, 2014 | 3.460 | 3.460 | 3.360 | 3.360 | 46,884 | -0.04(-1.18%) |
Apr 21, 2014 | 3.420 | 3.420 | 3.380 | 3.400 | 48,666 | +0.02(+0.59%) |
Apr 17, 2014 | 3.410 | 3.380 | 3.380 | 3.380 | 53,800 | -0.02(-0.59%) |
Apr 16, 2014 | 3.390 | 3.500 | 3.320 | 3.400 | 112,540 | +0.09(+2.72%) |
Apr 15, 2014 | 3.370 | 3.370 | 3.170 | 3.310 | 23,181 | -0.02(-0.60%) |
Apr 14, 2014 | 3.190 | 3.550 | 3.160 | 3.330 | 80,657 | +0.13(+4.06%) |
Apr 11, 2014 | 3.200 | 3.200 | 3.200 | 3.200 | 2,615 | +0.00(+0.00%) |
Apr 10, 2014 | 3.230 | 3.230 | 3.170 | 3.200 | 17,003 | -0.02(-0.62%) |
Apr 09, 2014 | 3.280 | 3.310 | 3.136 | 3.220 | 31,760 | -0.01(-0.30%) |
Apr 08, 2014 | 3.100 | 3.290 | 3.100 | 3.230 | 52,410 | +0.15(+4.86%) |
Apr 07, 2014 | 3.080 | 3.150 | 3.020 | 3.080 | 15,313 | -0.01(-0.33%) |
Apr 04, 2014 | 3.200 | 3.200 | 3.030 | 3.090 | 46,408 | -0.12(-3.74%) |
Apr 03, 2014 | 3.350 | 3.365 | 3.190 | 3.210 | 22,362 | -0.17(-4.90%) |
Apr 02, 2014 | 3.400 | 3.490 | 3.311 | 3.375 | 70,372 | -0.02(-0.73%) |
Apr 01, 2014 | 3.320 | 3.430 | 3.250 | 3.400 | 49,943 | +0.08(+2.41%) |
Mar 31, 2014 | 3.210 | 3.320 | 3.170 | 3.320 | 63,284 | +0.15(+4.74%) |
Mar 28, 2014 | 3.150 | 3.189 | 3.100 | 3.170 | 14,741 | +0.07(+2.25%) |
Mar 27, 2014 | 3.130 | 3.200 | 3.100 | 3.100 | 20,561 | -0.06(-1.90%) |
Mar 26, 2014 | 3.210 | 3.230 | 3.150 | 3.160 | 9,365 | -0.02(-0.63%) |
Mar 25, 2014 | 3.150 | 3.230 | 3.130 | 3.180 | 10,827 | +0.03(+0.95%) |
Mar 24, 2014 | 3.140 | 3.260 | 3.130 | 3.150 | 102,668 | +0.01(+0.32%) |
Mar 21, 2014 | 3.140 | 3.140 | 3.100 | 3.140 | 14,865 | +0.00(+0.00%) |
Mar 20, 2014 | 3.130 | 3.150 | 3.110 | 3.140 | 15,451 | +0.00(+0.00%) |
Mar 19, 2014 | 3.140 | 3.200 | 3.090 | 3.140 | 33,768 | +0.02(+0.61%) |
Mar 18, 2014 | 3.140 | 3.161 | 3.060 | 3.121 | 77,016 | -0.01(-0.29%) |
Mar 17, 2014 | 3.090 | 3.140 | 2.920 | 3.130 | 129,791 | +0.17(+5.74%) |
Mar 14, 2014 | 3.000 | 3.029 | 2.871 | 2.960 | 14,318 | -0.09(-2.95%) |
Mar 13, 2014 | 3.070 | 3.070 | 3.020 | 3.050 | 9,118 | +0.01(+0.33%) |
Mar 12, 2014 | 3.100 | 3.100 | 3.020 | 3.040 | 19,181 | -0.02(-0.65%) |
Mar 11, 2014 | 3.140 | 3.140 | 3.060 | 3.060 | 37,948 | -0.07(-2.24%) |
Mar 10, 2014 | 3.090 | 3.150 | 3.080 | 3.130 | 98,471 | +0.02(+0.64%) |
Mar 07, 2014 | 3.110 | 3.110 | 3.080 | 3.110 | 33,293 | +0.01(+0.32%) |
Mar 06, 2014 | 3.110 | 3.110 | 3.050 | 3.100 | 32,689 | +0.00(+0.14%) |
Mar 05, 2014 | 3.150 | 3.150 | 2.970 | 3.096 | 37,372 | -0.05(-1.73%) |
Mar 04, 2014 | 2.950 | 3.170 | 2.930 | 3.150 | 136,836 | +0.09(+2.94%) |