Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.200 | 2.270 | 2.190 | 2.230 | 26,898 | +0.03(+1.36%) |
May 29, 2014 | 2.250 | 2.280 | 2.171 | 2.200 | 50,942 | -0.02(-0.90%) |
May 28, 2014 | 2.240 | 2.300 | 2.150 | 2.220 | 76,791 | +0.00(+0.00%) |
May 27, 2014 | 2.210 | 2.250 | 2.190 | 2.220 | 80,569 | +0.00(+0.00%) |
May 23, 2014 | 2.280 | 2.220 | 2.220 | 2.220 | 52,000 | +0.02(+0.68%) |
May 22, 2014 | 2.210 | 2.239 | 2.150 | 2.205 | 85,150 | -0.00(-0.23%) |
May 21, 2014 | 2.190 | 2.338 | 2.160 | 2.210 | 44,610 | +0.06(+2.79%) |
May 20, 2014 | 2.300 | 2.300 | 2.140 | 2.150 | 75,677 | -0.17(-7.33%) |
May 19, 2014 | 2.290 | 2.340 | 2.181 | 2.320 | 119,285 | +0.04(+1.75%) |
May 16, 2014 | 2.518 | 2.518 | 2.250 | 2.280 | 186,738 | -0.19(-7.69%) |
May 15, 2014 | 2.350 | 2.470 | 2.312 | 2.470 | 288,984 | +0.11(+4.66%) |
May 14, 2014 | 2.170 | 2.490 | 2.090 | 2.360 | 596,682 | +0.21(+9.77%) |
May 13, 2014 | 2.110 | 2.200 | 2.100 | 2.150 | 814,428 | +0.06(+2.87%) |
May 12, 2014 | 2.010 | 2.166 | 2.010 | 2.090 | 553,928 | +0.11(+5.56%) |
May 09, 2014 | 1.990 | 2.017 | 1.910 | 1.980 | 395,883 | +0.01(+0.51%) |
May 08, 2014 | 2.030 | 2.090 | 1.960 | 1.970 | 189,517 | -0.04(-1.99%) |
May 07, 2014 | 2.130 | 2.149 | 1.940 | 2.010 | 323,543 | -0.02(-0.99%) |
May 06, 2014 | 2.010 | 2.130 | 2.000 | 2.030 | 140,493 | +0.04(+2.01%) |
May 05, 2014 | 2.000 | 2.100 | 1.979 | 1.990 | 308,234 | -0.02(-1.00%) |
May 02, 2014 | 2.000 | 2.080 | 1.953 | 2.010 | 268,569 | +0.03(+1.52%) |
May 01, 2014 | 2.000 | 2.270 | 1.870 | 1.980 | 499,781 | -0.19(-8.76%) |
Apr 30, 2014 | 2.230 | 2.280 | 2.083 | 2.170 | 128,957 | -0.04(-1.81%) |
Apr 29, 2014 | 2.370 | 2.450 | 2.170 | 2.210 | 192,681 | -0.18(-7.53%) |
Apr 28, 2014 | 2.360 | 2.520 | 2.360 | 2.390 | 97,043 | +0.01(+0.42%) |
Apr 25, 2014 | 2.431 | 2.440 | 2.380 | 2.380 | 30,828 | -0.08(-3.25%) |
Apr 24, 2014 | 2.450 | 2.540 | 2.350 | 2.460 | 61,205 | +0.02(+0.82%) |
Apr 23, 2014 | 2.540 | 2.570 | 2.400 | 2.440 | 110,729 | -0.11(-4.31%) |
Apr 22, 2014 | 2.550 | 2.559 | 2.450 | 2.550 | 93,301 | +0.01(+0.39%) |
Apr 21, 2014 | 2.690 | 2.720 | 2.470 | 2.540 | 168,312 | -0.17(-6.27%) |
Apr 17, 2014 | 2.630 | 2.710 | 2.710 | 2.710 | 87,700 | +0.08(+3.04%) |
Apr 16, 2014 | 2.620 | 2.690 | 2.560 | 2.630 | 29,050 | +0.02(+0.77%) |
Apr 15, 2014 | 2.540 | 2.620 | 2.450 | 2.610 | 73,535 | +0.04(+1.56%) |
Apr 14, 2014 | 2.580 | 2.789 | 2.490 | 2.570 | 95,814 | -0.05(-1.91%) |
Apr 11, 2014 | 2.700 | 2.700 | 2.590 | 2.620 | 93,983 | -0.06(-2.24%) |
Apr 10, 2014 | 2.700 | 2.800 | 2.670 | 2.680 | 58,384 | -0.04(-1.47%) |
Apr 09, 2014 | 2.740 | 2.760 | 2.672 | 2.720 | 101,605 | -0.04(-1.45%) |
Apr 08, 2014 | 2.770 | 2.820 | 2.730 | 2.760 | 48,504 | -0.02(-0.72%) |
Apr 07, 2014 | 2.820 | 2.830 | 2.740 | 2.780 | 57,730 | -0.03(-1.07%) |
Apr 04, 2014 | 2.950 | 2.950 | 2.790 | 2.810 | 53,217 | -0.06(-2.09%) |
Apr 03, 2014 | 2.880 | 2.980 | 2.782 | 2.870 | 102,170 | +0.03(+1.06%) |
Apr 02, 2014 | 2.850 | 2.960 | 2.770 | 2.840 | 188,556 | +0.04(+1.43%) |
Apr 01, 2014 | 2.880 | 2.930 | 2.700 | 2.800 | 269,330 | -0.06(-2.10%) |
Mar 31, 2014 | 2.890 | 2.990 | 2.840 | 2.860 | 321,068 | -0.07(-2.39%) |
Mar 28, 2014 | 3.200 | 3.200 | 2.850 | 2.930 | 576,867 | -0.22(-6.98%) |
Mar 27, 2014 | 3.470 | 3.600 | 3.130 | 3.150 | 571,361 | -0.80(-20.25%) |
Mar 26, 2014 | 3.820 | 4.050 | 3.820 | 3.950 | 116,946 | -0.01(-0.25%) |
Mar 25, 2014 | 4.230 | 4.230 | 3.850 | 3.960 | 169,796 | -0.30(-7.04%) |
Mar 24, 2014 | 4.150 | 4.260 | 4.030 | 4.260 | 75,272 | +0.07(+1.67%) |
Mar 21, 2014 | 4.090 | 4.260 | 4.000 | 4.190 | 62,409 | +0.14(+3.46%) |
Mar 20, 2014 | 3.930 | 4.108 | 3.930 | 4.050 | 88,695 | +0.14(+3.58%) |
Mar 19, 2014 | 3.940 | 4.070 | 3.900 | 3.910 | 71,524 | -0.02(-0.51%) |
Mar 18, 2014 | 3.870 | 3.960 | 3.870 | 3.930 | 24,675 | +0.09(+2.34%) |
Mar 17, 2014 | 3.880 | 3.969 | 3.820 | 3.840 | 10,483 | -0.03(-0.78%) |
Mar 14, 2014 | 3.820 | 3.930 | 3.780 | 3.870 | 24,563 | +0.04(+1.04%) |
Mar 13, 2014 | 3.920 | 3.920 | 3.811 | 3.830 | 41,482 | -0.05(-1.29%) |
Mar 12, 2014 | 3.900 | 3.964 | 3.870 | 3.880 | 21,636 | -0.05(-1.27%) |
Mar 11, 2014 | 3.950 | 3.970 | 3.900 | 3.930 | 12,797 | +0.00(+0.00%) |
Mar 10, 2014 | 3.940 | 3.960 | 3.900 | 3.930 | 10,672 | +0.01(+0.26%) |
Mar 07, 2014 | 4.000 | 4.040 | 3.900 | 3.920 | 102,114 | -0.08(-2.00%) |
Mar 06, 2014 | 4.000 | 4.170 | 3.990 | 4.000 | 20,101 | -0.02(-0.50%) |
Mar 05, 2014 | 4.010 | 4.100 | 4.010 | 4.020 | 23,447 | -0.03(-0.74%) |
Mar 04, 2014 | 4.040 | 4.080 | 4.040 | 4.050 | 20,043 | +0.04(+1.00%) |