Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.630 | 3.690 | 3.480 | 3.610 | 124,397 | +0.01(+0.28%) |
May 29, 2014 | 3.600 | 3.710 | 3.460 | 3.600 | 55,859 | +0.03(+0.84%) |
May 28, 2014 | 3.810 | 3.810 | 3.480 | 3.570 | 158,634 | -0.06(-1.65%) |
May 27, 2014 | 3.550 | 3.900 | 3.471 | 3.630 | 403,169 | +0.20(+5.83%) |
May 23, 2014 | 3.210 | 3.430 | 3.430 | 3.430 | 56,200 | +0.14(+4.26%) |
May 22, 2014 | 3.350 | 3.360 | 3.231 | 3.290 | 30,198 | -0.05(-1.50%) |
May 21, 2014 | 3.208 | 3.350 | 3.208 | 3.340 | 32,002 | +0.09(+2.77%) |
May 20, 2014 | 3.350 | 3.350 | 3.220 | 3.250 | 27,003 | -0.11(-3.27%) |
May 19, 2014 | 3.220 | 3.370 | 3.155 | 3.360 | 50,032 | +0.16(+5.00%) |
May 16, 2014 | 3.200 | 3.290 | 3.150 | 3.200 | 72,438 | -0.04(-1.23%) |
May 15, 2014 | 3.330 | 3.360 | 3.210 | 3.240 | 32,565 | -0.09(-2.70%) |
May 14, 2014 | 3.360 | 3.360 | 3.260 | 3.330 | 37,764 | +0.01(+0.30%) |
May 13, 2014 | 3.410 | 3.440 | 3.280 | 3.320 | 67,297 | -0.08(-2.35%) |
May 12, 2014 | 3.430 | 3.470 | 3.370 | 3.400 | 63,344 | +0.10(+3.03%) |
May 09, 2014 | 3.090 | 3.520 | 3.050 | 3.300 | 428,127 | +0.27(+8.91%) |
May 08, 2014 | 2.960 | 3.150 | 2.940 | 3.030 | 246,790 | +0.04(+1.34%) |
May 07, 2014 | 3.100 | 3.100 | 2.940 | 2.990 | 66,791 | +0.02(+0.67%) |
May 06, 2014 | 3.000 | 3.020 | 2.950 | 2.970 | 53,931 | +0.03(+1.02%) |
May 05, 2014 | 2.950 | 3.050 | 2.910 | 2.940 | 51,510 | -0.05(-1.67%) |
May 02, 2014 | 3.100 | 3.135 | 2.957 | 2.990 | 102,053 | -0.16(-5.08%) |
May 01, 2014 | 3.080 | 3.200 | 3.080 | 3.150 | 36,952 | +0.03(+0.96%) |
Apr 30, 2014 | 3.120 | 3.250 | 3.080 | 3.120 | 118,142 | -0.04(-1.27%) |
Apr 29, 2014 | 3.120 | 3.200 | 3.080 | 3.160 | 37,343 | +0.04(+1.28%) |
Apr 28, 2014 | 3.150 | 3.219 | 3.070 | 3.120 | 92,619 | -0.02(-0.64%) |
Apr 25, 2014 | 3.170 | 3.250 | 3.080 | 3.140 | 67,933 | -0.03(-0.95%) |
Apr 24, 2014 | 3.210 | 3.250 | 3.130 | 3.170 | 41,090 | -0.03(-0.94%) |
Apr 23, 2014 | 3.130 | 3.200 | 3.060 | 3.200 | 85,228 | +0.09(+2.89%) |
Apr 22, 2014 | 3.080 | 3.130 | 3.020 | 3.110 | 87,775 | +0.08(+2.64%) |
Apr 21, 2014 | 2.950 | 3.060 | 2.890 | 3.030 | 54,169 | +0.09(+3.06%) |
Apr 17, 2014 | 3.020 | 2.940 | 2.940 | 2.940 | 48,800 | -0.08(-2.65%) |
Apr 16, 2014 | 2.790 | 3.020 | 2.790 | 3.020 | 79,760 | +0.23(+8.24%) |
Apr 15, 2014 | 2.840 | 2.840 | 2.750 | 2.790 | 61,263 | -0.02(-0.71%) |
Apr 14, 2014 | 2.800 | 2.837 | 2.750 | 2.810 | 89,167 | -0.03(-1.06%) |
Apr 11, 2014 | 2.770 | 2.940 | 2.750 | 2.840 | 67,066 | -0.06(-2.07%) |
Apr 10, 2014 | 2.870 | 3.040 | 2.850 | 2.900 | 230,341 | +0.11(+3.94%) |
Apr 09, 2014 | 2.870 | 2.930 | 2.740 | 2.790 | 80,941 | -0.06(-2.04%) |
Apr 08, 2014 | 2.830 | 2.860 | 2.720 | 2.848 | 45,378 | +0.02(+0.64%) |
Apr 07, 2014 | 2.870 | 2.870 | 2.522 | 2.830 | 110,363 | -0.04(-1.39%) |
Apr 04, 2014 | 2.910 | 3.072 | 2.840 | 2.870 | 80,308 | -0.06(-2.05%) |
Apr 03, 2014 | 3.000 | 3.050 | 2.892 | 2.930 | 118,480 | -0.11(-3.62%) |
Apr 02, 2014 | 3.130 | 3.130 | 2.970 | 3.040 | 152,456 | -0.05(-1.62%) |
Apr 01, 2014 | 3.100 | 3.150 | 2.920 | 3.090 | 95,962 | +0.03(+0.98%) |
Mar 31, 2014 | 3.070 | 3.190 | 2.980 | 3.060 | 199,753 | +0.10(+3.38%) |
Mar 28, 2014 | 2.880 | 3.050 | 2.860 | 2.960 | 141,681 | +0.10(+3.50%) |
Mar 27, 2014 | 2.810 | 2.910 | 2.680 | 2.860 | 72,362 | +0.02(+0.70%) |
Mar 26, 2014 | 2.900 | 2.900 | 2.811 | 2.840 | 91,660 | -0.08(-2.74%) |
Mar 25, 2014 | 2.900 | 2.950 | 2.640 | 2.920 | 168,026 | +0.08(+2.82%) |
Mar 24, 2014 | 2.900 | 2.930 | 2.750 | 2.840 | 226,234 | -0.12(-4.05%) |
Mar 21, 2014 | 2.950 | 2.990 | 2.850 | 2.960 | 167,994 | +0.05(+1.72%) |
Mar 20, 2014 | 2.990 | 3.030 | 2.780 | 2.910 | 313,578 | -0.12(-3.96%) |
Mar 19, 2014 | 3.330 | 3.330 | 3.000 | 3.030 | 248,656 | -0.24(-7.34%) |
Mar 18, 2014 | 3.200 | 3.360 | 3.171 | 3.270 | 316,339 | +0.03(+0.93%) |
Mar 17, 2014 | 3.050 | 3.340 | 3.037 | 3.240 | 1,325,952 | +0.25(+8.36%) |
Mar 14, 2014 | 2.960 | 3.050 | 2.930 | 2.990 | 190,685 | +0.09(+3.10%) |
Mar 13, 2014 | 3.050 | 3.050 | 2.821 | 2.900 | 169,188 | -0.10(-3.33%) |
Mar 12, 2014 | 2.750 | 3.100 | 2.680 | 3.000 | 410,110 | +0.20(+7.14%) |
Mar 11, 2014 | 2.900 | 2.900 | 2.750 | 2.800 | 92,082 | -0.10(-3.45%) |
Mar 10, 2014 | 2.770 | 2.930 | 2.670 | 2.900 | 308,376 | +0.13(+4.69%) |
Mar 07, 2014 | 2.650 | 2.840 | 2.500 | 2.770 | 377,497 | +0.30(+12.15%) |
Mar 06, 2014 | 2.310 | 2.470 | 2.150 | 2.470 | 65,791 | +0.16(+6.93%) |
Mar 05, 2014 | 2.650 | 2.650 | 2.230 | 2.310 | 195,411 | +0.07(+3.12%) |
Mar 04, 2014 | 2.100 | 2.360 | 2.069 | 2.240 | 156,848 | +0.19(+9.27%) |