Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.701 | 2.783 | 2.701 | 2.746 | 4,189 | +0.01(+0.42%) |
May 29, 2014 | 2.766 | 2.799 | 2.717 | 2.735 | 12,018 | -0.06(-2.30%) |
May 28, 2014 | 2.815 | 2.840 | 2.750 | 2.799 | 4,753 | -0.04(-1.44%) |
May 27, 2014 | 2.783 | 2.856 | 2.766 | 2.840 | 12,518 | +0.01(+0.35%) |
May 23, 2014 | 2.832 | 2.830 | 2.830 | 2.830 | 2,573 | -0.07(-2.31%) |
May 22, 2014 | 2.899 | 2.899 | 2.897 | 2.897 | 859 | +0.00(+0.00%) |
May 21, 2014 | 2.873 | 2.913 | 2.766 | 2.897 | 47,853 | +0.03(+1.14%) |
May 20, 2014 | 2.792 | 2.889 | 2.792 | 2.864 | 6,858 | -0.07(-2.23%) |
May 19, 2014 | 2.873 | 2.938 | 2.758 | 2.930 | 47,061 | +0.05(+1.70%) |
May 16, 2014 | 2.881 | 2.938 | 2.881 | 2.881 | 42,692 | -0.08(-2.75%) |
May 15, 2014 | 3.003 | 3.003 | 2.889 | 2.962 | 45,424 | -0.07(-2.16%) |
May 14, 2014 | 2.832 | 3.101 | 2.771 | 3.028 | 93,079 | +0.22(+7.85%) |
May 13, 2014 | 2.766 | 2.840 | 2.726 | 2.807 | 58,300 | +0.04(+1.47%) |
May 12, 2014 | 2.930 | 2.930 | 2.669 | 2.766 | 82,330 | +0.02(+0.89%) |
May 09, 2014 | 2.717 | 2.775 | 2.661 | 2.742 | 9,996 | +0.00(+0.00%) |
May 08, 2014 | 2.734 | 2.775 | 2.701 | 2.742 | 10,564 | +0.01(+0.45%) |
May 07, 2014 | 2.713 | 2.917 | 2.665 | 2.730 | 37,151 | -0.12(-4.29%) |
May 06, 2014 | 2.845 | 2.917 | 2.844 | 2.852 | 13,072 | +0.04(+1.45%) |
May 05, 2014 | 2.836 | 2.925 | 2.713 | 2.811 | 5,332 | -0.05(-1.71%) |
May 02, 2014 | 2.844 | 2.974 | 2.844 | 2.860 | 5,012 | -0.11(-3.54%) |
May 01, 2014 | 2.965 | 2.966 | 2.876 | 2.965 | 51,798 | +0.01(+0.25%) |
Apr 30, 2014 | 2.827 | 2.974 | 2.762 | 2.958 | 15,880 | +0.11(+4.01%) |
Apr 29, 2014 | 2.835 | 2.844 | 2.713 | 2.844 | 10,608 | +0.04(+1.45%) |
Apr 28, 2014 | 2.746 | 2.811 | 2.730 | 2.803 | 13,321 | +0.08(+2.99%) |
Apr 25, 2014 | 2.731 | 2.740 | 2.722 | 2.722 | 1,119 | -0.05(-1.76%) |
Apr 24, 2014 | 2.754 | 2.827 | 2.754 | 2.770 | 4,854 | +0.00(+0.00%) |
Apr 23, 2014 | 2.730 | 2.811 | 2.730 | 2.770 | 36,577 | +0.01(+0.30%) |
Apr 22, 2014 | 2.835 | 2.835 | 2.754 | 2.762 | 9,860 | -0.02(-0.59%) |
Apr 21, 2014 | 2.730 | 2.844 | 2.730 | 2.779 | 22,707 | -0.03(-1.16%) |
Apr 17, 2014 | 2.852 | 2.811 | 2.811 | 2.811 | 3,313 | +0.02(+0.88%) |
Apr 16, 2014 | 2.836 | 2.844 | 2.763 | 2.787 | 13,012 | -0.01(-0.29%) |
Apr 15, 2014 | 2.730 | 2.852 | 2.705 | 2.795 | 11,950 | +0.03(+1.18%) |
Apr 14, 2014 | 2.681 | 2.811 | 2.681 | 2.762 | 75,582 | -0.01(-0.32%) |
Apr 11, 2014 | 2.787 | 2.819 | 2.770 | 2.771 | 5,635 | -0.02(-0.56%) |
Apr 10, 2014 | 2.844 | 2.893 | 2.746 | 2.787 | 16,467 | -0.00(-0.15%) |
Apr 09, 2014 | 2.823 | 2.848 | 2.791 | 2.791 | 3,240 | -0.07(-2.55%) |
Apr 08, 2014 | 2.734 | 2.905 | 2.701 | 2.864 | 25,300 | +0.15(+5.71%) |
Apr 07, 2014 | 2.734 | 2.791 | 2.709 | 2.709 | 17,575 | -0.07(-2.35%) |
Apr 04, 2014 | 2.799 | 2.823 | 2.669 | 2.775 | 19,036 | -0.02(-0.87%) |
Apr 03, 2014 | 2.718 | 2.970 | 2.701 | 2.799 | 46,511 | +0.08(+2.99%) |
Apr 02, 2014 | 2.652 | 2.734 | 2.604 | 2.718 | 18,704 | +0.09(+3.41%) |
Apr 01, 2014 | 2.612 | 2.685 | 2.612 | 2.628 | 10,389 | +0.02(+0.62%) |
Mar 31, 2014 | 2.563 | 2.661 | 2.563 | 2.612 | 12,473 | +0.01(+0.31%) |
Mar 28, 2014 | 2.644 | 2.718 | 2.189 | 2.604 | 43,855 | -0.05(-2.05%) |
Mar 27, 2014 | 2.945 | 2.945 | 2.473 | 2.658 | 155,847 | -0.31(-10.49%) |
Mar 26, 2014 | 2.986 | 3.010 | 2.970 | 2.970 | 70,154 | -0.03(-1.08%) |
Mar 25, 2014 | 3.002 | 3.026 | 2.978 | 3.002 | 22,174 | -0.02(-0.81%) |
Mar 24, 2014 | 3.035 | 3.084 | 2.986 | 3.027 | 43,046 | -0.06(-1.85%) |
Mar 21, 2014 | 3.133 | 3.133 | 3.001 | 3.084 | 16,045 | -0.01(-0.26%) |
Mar 20, 2014 | 3.120 | 3.124 | 3.044 | 3.092 | 6,477 | -0.04(-1.30%) |
Mar 19, 2014 | 3.116 | 3.133 | 3.051 | 3.133 | 39,436 | +0.02(+0.52%) |
Mar 18, 2014 | 3.010 | 3.140 | 2.945 | 3.116 | 37,296 | +0.08(+2.68%) |
Mar 17, 2014 | 3.002 | 3.061 | 2.937 | 3.035 | 45,872 | -0.02(-0.53%) |
Mar 14, 2014 | 3.181 | 3.295 | 2.986 | 3.051 | 348,387 | -0.12(-3.85%) |
Mar 13, 2014 | 3.067 | 3.255 | 2.962 | 3.173 | 152,793 | +0.12(+4.00%) |
Mar 12, 2014 | 2.962 | 3.076 | 2.937 | 3.051 | 36,547 | +0.09(+3.02%) |
Mar 11, 2014 | 2.986 | 3.100 | 2.937 | 2.962 | 77,896 | -0.02(-0.82%) |
Mar 10, 2014 | 2.986 | 3.027 | 2.937 | 2.986 | 18,275 | -0.01(-0.27%) |
Mar 07, 2014 | 2.994 | 3.043 | 2.986 | 2.994 | 11,594 | -0.02(-0.81%) |
Mar 06, 2014 | 2.958 | 3.080 | 2.954 | 3.019 | 27,660 | +0.01(+0.35%) |
Mar 05, 2014 | 3.023 | 3.023 | 2.958 | 3.008 | 13,696 | -0.04(-1.28%) |
Mar 04, 2014 | 3.063 | 3.096 | 2.990 | 3.047 | 24,958 | -0.05(-1.58%) |