Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.620 | 2.620 | 2.560 | 2.610 | 933,109 | -0.01(-0.38%) |
May 29, 2014 | 2.660 | 2.660 | 2.610 | 2.620 | 529,972 | -0.04(-1.50%) |
May 28, 2014 | 2.760 | 2.780 | 2.650 | 2.660 | 1,235,150 | -0.09(-3.27%) |
May 27, 2014 | 2.760 | 2.760 | 2.720 | 2.750 | 2,598,673 | -0.01(-0.36%) |
May 26, 2014 | 2.750 | 2.770 | 2.730 | 2.760 | 510,198 | +0.03(+1.10%) |
May 23, 2014 | 2.660 | 2.750 | 2.660 | 2.730 | 1,405,150 | +0.08(+3.02%) |
May 22, 2014 | 2.650 | 2.670 | 2.620 | 2.650 | 1,381,183 | +0.00(+0.00%) |
May 21, 2014 | 2.720 | 2.720 | 2.640 | 2.650 | 1,076,766 | -0.09(-3.28%) |
May 20, 2014 | 2.790 | 2.805 | 2.735 | 2.740 | 930,397 | -0.06(-2.14%) |
May 16, 2014 | 2.800 | 2.800 | 2.800 | 0 | -0.02(-0.71%) | |
May 15, 2014 | 2.870 | 2.870 | 2.820 | 2.820 | 982,174 | -0.04(-1.40%) |
May 14, 2014 | 2.840 | 2.880 | 2.830 | 2.860 | 2,271,241 | +0.03(+1.06%) |
May 13, 2014 | 2.860 | 2.880 | 2.800 | 2.830 | 503,878 | -0.05(-1.74%) |
May 12, 2014 | 2.830 | 2.880 | 2.830 | 2.880 | 2,527,638 | +0.11(+3.97%) |
May 09, 2014 | 2.780 | 2.820 | 2.740 | 2.770 | 1,337,863 | -0.02(-0.72%) |
May 08, 2014 | 2.890 | 2.890 | 2.740 | 2.790 | 4,042,273 | -0.08(-2.79%) |
May 07, 2014 | 2.810 | 2.875 | 2.800 | 2.870 | 1,141,728 | +0.07(+2.50%) |
May 06, 2014 | 2.800 | 2.810 | 2.780 | 2.800 | 545,829 | -0.02(-0.71%) |
May 05, 2014 | 2.810 | 2.820 | 2.770 | 2.820 | 453,293 | +0.01(+0.36%) |
May 02, 2014 | 2.900 | 2.900 | 2.810 | 2.810 | 1,785,440 | -0.09(-3.10%) |
May 01, 2014 | 2.880 | 2.910 | 2.875 | 2.900 | 295,960 | +0.01(+0.35%) |
Apr 30, 2014 | 2.880 | 2.890 | 2.850 | 2.890 | 824,508 | +0.03(+1.05%) |
Apr 29, 2014 | 2.900 | 2.920 | 2.850 | 2.860 | 274,219 | -0.01(-0.35%) |
Apr 28, 2014 | 2.930 | 2.940 | 2.860 | 2.870 | 356,118 | -0.07(-2.38%) |
Apr 25, 2014 | 2.940 | 2.950 | 2.860 | 2.940 | 789,975 | +0.02(+0.68%) |
Apr 24, 2014 | 2.840 | 2.940 | 2.840 | 2.920 | 974,559 | +0.10(+3.55%) |
Apr 23, 2014 | 2.850 | 2.850 | 2.810 | 2.820 | 238,154 | -0.03(-1.05%) |
Apr 22, 2014 | 2.840 | 2.860 | 2.780 | 2.850 | 967,814 | +0.00(+0.00%) |
Apr 21, 2014 | 2.880 | 2.880 | 2.830 | 2.850 | 576,987 | +0.01(+0.35%) |
Apr 17, 2014 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 2.840 | 2.860 | 2.790 | 2.840 | 608,617 | +0.00(+0.00%) |
Apr 15, 2014 | 2.850 | 2.850 | 2.760 | 2.840 | 1,455,510 | -0.01(-0.35%) |
Apr 14, 2014 | 2.950 | 2.990 | 2.830 | 2.850 | 1,619,162 | -0.10(-3.39%) |
Apr 11, 2014 | 2.910 | 2.950 | 2.875 | 2.950 | 750,643 | +0.02(+0.68%) |
Apr 10, 2014 | 2.990 | 3.000 | 2.895 | 2.930 | 961,680 | +0.01(+0.34%) |
Apr 09, 2014 | 2.920 | 2.980 | 2.900 | 2.920 | 1,399,920 | +0.03(+1.04%) |
Apr 08, 2014 | 2.920 | 2.955 | 2.870 | 2.890 | 2,448,167 | -0.03(-1.03%) |
Apr 07, 2014 | 2.890 | 2.980 | 2.820 | 2.920 | 2,332,299 | -0.08(-2.67%) |
Apr 04, 2014 | 3.030 | 3.090 | 3.000 | 3.000 | 1,487,770 | +0.01(+0.33%) |
Apr 03, 2014 | 3.000 | 3.050 | 2.950 | 2.990 | 778,292 | -0.01(-0.33%) |
Apr 02, 2014 | 2.920 | 3.020 | 2.900 | 3.000 | 1,912,516 | +0.10(+3.45%) |
Apr 01, 2014 | 2.960 | 2.970 | 2.900 | 2.900 | 1,852,179 | -0.02(-0.68%) |
Mar 31, 2014 | 2.980 | 2.980 | 2.860 | 2.920 | 2,536,509 | -0.05(-1.68%) |
Mar 28, 2014 | 2.920 | 3.020 | 2.920 | 2.970 | 1,930,692 | +0.08(+2.77%) |
Mar 27, 2014 | 2.880 | 2.950 | 2.875 | 2.890 | 3,855,853 | +0.02(+0.70%) |
Mar 26, 2014 | 2.790 | 2.940 | 2.780 | 2.870 | 8,779,334 | +0.14(+5.13%) |
Mar 25, 2014 | 2.730 | 2.750 | 2.710 | 2.730 | 833,145 | +0.04(+1.49%) |
Mar 24, 2014 | 2.710 | 2.740 | 2.690 | 2.690 | 1,459,709 | -0.05(-1.82%) |
Mar 21, 2014 | 2.750 | 2.760 | 2.690 | 2.740 | 1,207,102 | +0.03(+1.11%) |
Mar 20, 2014 | 2.680 | 2.710 | 2.600 | 2.710 | 2,926,339 | +0.03(+1.12%) |
Mar 19, 2014 | 2.630 | 2.710 | 2.600 | 2.680 | 6,272,945 | +0.00(+0.00%) |
Mar 18, 2014 | 2.560 | 2.690 | 2.540 | 2.680 | 4,473,762 | +0.13(+5.10%) |
Mar 17, 2014 | 2.540 | 2.580 | 2.530 | 2.550 | 2,687,573 | +0.03(+1.19%) |
Mar 14, 2014 | 2.580 | 2.580 | 2.480 | 2.520 | 2,584,193 | +0.01(+0.40%) |
Mar 13, 2014 | 2.560 | 2.600 | 2.500 | 2.510 | 4,006,503 | -0.01(-0.40%) |
Mar 12, 2014 | 2.590 | 2.620 | 2.490 | 2.520 | 9,261,208 | -0.09(-3.45%) |
Mar 11, 2014 | 2.700 | 2.730 | 2.590 | 2.610 | 4,060,285 | -0.08(-2.97%) |
Mar 10, 2014 | 2.820 | 2.820 | 2.670 | 2.690 | 2,956,083 | -0.14(-4.95%) |
Mar 07, 2014 | 2.950 | 2.960 | 2.830 | 2.830 | 2,637,435 | -0.18(-5.98%) |
Mar 06, 2014 | 3.000 | 3.030 | 2.980 | 3.010 | 659,710 | +0.01(+0.33%) |
Mar 05, 2014 | 2.900 | 3.025 | 2.880 | 3.000 | 1,623,697 | +0.12(+4.17%) |
Mar 04, 2014 | 2.800 | 2.880 | 2.760 | 2.880 | 1,508,928 | +0.13(+4.73%) |