Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.500 | 3.670 | 3.310 | 3.670 | 8,771 | +0.17(+4.86%) |
May 29, 2014 | 3.600 | 3.600 | 3.500 | 3.500 | 7,508 | -0.10(-2.78%) |
May 28, 2014 | 3.300 | 3.600 | 3.300 | 3.600 | 2,300 | +0.28(+8.43%) |
May 27, 2014 | 3.320 | 3.320 | 3.320 | 3.320 | 906 | -0.08(-2.35%) |
May 26, 2014 | 3.310 | 3.400 | 3.310 | 3.400 | 421 | -0.05(-1.45%) |
May 23, 2014 | 3.400 | 3.450 | 3.400 | 3.450 | 4,380 | +0.00(+0.00%) |
May 22, 2014 | 3.450 | 3.450 | 3.450 | 3.450 | 4,100 | +0.14(+4.23%) |
May 21, 2014 | 3.620 | 3.620 | 3.200 | 3.310 | 13,826 | -0.40(-10.78%) |
May 20, 2014 | 3.600 | 3.710 | 3.150 | 3.710 | 20,942 | +0.08(+2.20%) |
May 16, 2014 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.03(+0.83%) |
May 15, 2014 | 3.600 | 3.600 | 3.520 | 3.600 | 1,894 | -0.20(-5.26%) |
May 14, 2014 | 3.750 | 3.800 | 3.600 | 3.800 | 16,735 | +0.20(+5.56%) |
May 13, 2014 | 3.600 | 3.790 | 3.600 | 3.600 | 4,381 | -0.19(-5.01%) |
May 12, 2014 | 3.650 | 3.790 | 3.650 | 3.790 | 2,414 | +0.18(+4.99%) |
May 09, 2014 | 3.510 | 3.610 | 3.500 | 3.610 | 7,600 | +0.11(+3.14%) |
May 08, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 9,758 | +0.00(+0.00%) |
May 07, 2014 | 3.540 | 3.540 | 3.400 | 3.500 | 2,798 | -0.04(-1.13%) |
May 06, 2014 | 3.540 | 3.540 | 3.540 | 3.540 | 106 | +0.07(+2.02%) |
May 05, 2014 | 3.410 | 3.470 | 3.410 | 3.470 | 2,227 | -0.03(-0.86%) |
May 02, 2014 | 3.500 | 3.580 | 3.500 | 3.500 | 8,996 | +0.00(+0.00%) |
May 01, 2014 | 3.300 | 3.700 | 3.300 | 3.500 | 49,952 | +0.20(+6.06%) |
Apr 30, 2014 | 3.250 | 3.300 | 3.110 | 3.300 | 10,514 | +0.10(+3.12%) |
Apr 29, 2014 | 3.100 | 3.300 | 3.050 | 3.200 | 6,382 | +0.05(+1.59%) |
Apr 28, 2014 | 3.360 | 3.500 | 3.000 | 3.150 | 3,661 | -0.35(-10.00%) |
Apr 25, 2014 | 3.150 | 3.500 | 3.150 | 3.500 | 11,051 | +0.18(+5.42%) |
Apr 24, 2014 | 3.320 | 3.320 | 3.320 | 3.320 | 150 | -0.03(-0.90%) |
Apr 23, 2014 | 3.250 | 3.350 | 3.150 | 3.350 | 2,637 | +0.17(+5.35%) |
Apr 22, 2014 | 3.180 | 3.190 | 3.180 | 3.180 | 4,836 | -0.02(-0.63%) |
Apr 21, 2014 | 3.200 | 3.200 | 3.200 | 3.200 | 357 | +0.00(+0.00%) |
Apr 17, 2014 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 3.350 | 3.350 | 3.030 | 3.200 | 9,175 | -0.10(-3.03%) |
Apr 15, 2014 | 3.300 | 3.300 | 3.250 | 3.300 | 5,436 | +0.00(+0.00%) |
Apr 14, 2014 | 3.400 | 3.500 | 3.300 | 3.300 | 23,768 | -0.15(-4.35%) |
Apr 11, 2014 | 3.450 | 3.450 | 3.450 | 3.450 | 500 | +0.05(+1.47%) |
Apr 10, 2014 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 | +0.07(+2.10%) |
Apr 08, 2014 | 3.330 | 3.330 | 3.330 | 76 | -0.25(-6.98%) | |
Apr 07, 2014 | 3.580 | 3.580 | 3.580 | 3.580 | 658 | +0.09(+2.58%) |
Apr 04, 2014 | 3.600 | 3.600 | 3.360 | 3.490 | 6,265 | +0.14(+4.18%) |
Apr 03, 2014 | 3.430 | 3.430 | 3.350 | 3.350 | 2,630 | -0.12(-3.46%) |
Apr 01, 2014 | 3.470 | 3.470 | 3.470 | 0 | -0.13(-3.61%) | |
Mar 31, 2014 | 3.600 | 3.600 | 3.550 | 3.600 | 2,016 | +0.04(+1.12%) |
Mar 28, 2014 | 3.600 | 3.600 | 3.500 | 3.560 | 5,800 | +0.03(+0.85%) |
Mar 27, 2014 | 3.510 | 3.530 | 3.510 | 3.530 | 2,404 | -0.08(-2.22%) |
Mar 26, 2014 | 3.650 | 3.750 | 3.610 | 3.610 | 2,158 | -0.14(-3.73%) |
Mar 25, 2014 | 3.780 | 3.780 | 3.750 | 3.750 | 1,016 | -0.07(-1.83%) |
Mar 24, 2014 | 3.820 | 3.820 | 3.820 | 3.820 | 647 | -0.01(-0.26%) |
Mar 21, 2014 | 3.800 | 3.860 | 3.800 | 3.830 | 3,308 | +0.08(+2.13%) |
Mar 20, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | -0.14(-3.60%) |
Mar 19, 2014 | 3.420 | 3.890 | 3.300 | 3.890 | 4,599 | +0.36(+10.20%) |
Mar 18, 2014 | 3.530 | 3.650 | 3.530 | 3.530 | 8,247 | -0.02(-0.56%) |
Mar 17, 2014 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 | +0.02(+0.57%) |
Mar 14, 2014 | 3.530 | 3.530 | 3.530 | 3.530 | 800 | +0.09(+2.62%) |
Mar 13, 2014 | 3.440 | 3.440 | 3.440 | 3.440 | 124 | +0.00(+0.00%) |
Mar 12, 2014 | 3.340 | 3.500 | 3.340 | 3.440 | 7,535 | -0.11(-3.10%) |
Mar 11, 2014 | 3.390 | 3.650 | 3.390 | 3.550 | 8,290 | +0.16(+4.72%) |
Mar 10, 2014 | 3.390 | 3.390 | 3.390 | 3.390 | 1,684 | +0.00(+0.00%) |
Mar 07, 2014 | 3.410 | 3.410 | 3.330 | 3.390 | 4,850 | -0.19(-5.31%) |
Mar 06, 2014 | 3.450 | 3.590 | 3.440 | 3.580 | 12,540 | +0.15(+4.37%) |
Mar 05, 2014 | 3.410 | 3.430 | 3.410 | 3.430 | 1,450 | -0.06(-1.72%) |
Mar 04, 2014 | 3.600 | 3.600 | 3.420 | 3.490 | 5,291 | -0.04(-1.13%) |