Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.980 | 3.030 | 2.950 | 2.990 | 20,509 | +0.03(+1.01%) |
May 29, 2014 | 2.930 | 3.010 | 2.890 | 2.960 | 63,892 | +0.06(+2.07%) |
May 28, 2014 | 2.900 | 2.940 | 2.880 | 2.900 | 158,983 | -0.01(-0.34%) |
May 27, 2014 | 3.030 | 3.070 | 2.860 | 2.910 | 304,329 | -0.06(-2.02%) |
May 23, 2014 | 3.020 | 2.970 | 2.970 | 2.970 | 38,900 | -0.03(-1.00%) |
May 22, 2014 | 3.030 | 3.100 | 2.970 | 3.000 | 39,885 | -0.04(-1.32%) |
May 21, 2014 | 3.020 | 3.080 | 3.000 | 3.040 | 55,688 | -0.01(-0.33%) |
May 20, 2014 | 3.020 | 3.080 | 2.970 | 3.050 | 23,694 | +0.05(+1.67%) |
May 19, 2014 | 3.000 | 3.080 | 2.950 | 3.000 | 141,672 | +0.03(+1.01%) |
May 16, 2014 | 3.020 | 3.169 | 2.910 | 2.970 | 164,877 | -0.08(-2.62%) |
May 15, 2014 | 3.260 | 3.280 | 3.020 | 3.050 | 203,687 | -0.27(-8.13%) |
May 14, 2014 | 3.370 | 3.382 | 3.286 | 3.320 | 62,416 | -0.02(-0.60%) |
May 13, 2014 | 3.400 | 3.400 | 3.250 | 3.340 | 198,649 | -0.06(-1.76%) |
May 12, 2014 | 3.400 | 3.400 | 3.320 | 3.400 | 66,808 | +0.02(+0.59%) |
May 09, 2014 | 3.340 | 3.490 | 3.248 | 3.380 | 134,868 | +0.16(+4.97%) |
May 08, 2014 | 3.000 | 3.340 | 2.990 | 3.220 | 246,916 | +0.34(+11.81%) |
May 07, 2014 | 2.980 | 2.980 | 2.880 | 2.880 | 38,402 | -0.11(-3.68%) |
May 06, 2014 | 2.990 | 3.070 | 2.970 | 2.990 | 17,840 | -0.02(-0.66%) |
May 05, 2014 | 2.990 | 3.010 | 2.910 | 3.010 | 28,886 | +0.02(+0.67%) |
May 02, 2014 | 2.970 | 3.062 | 2.850 | 2.990 | 66,203 | +0.04(+1.36%) |
May 01, 2014 | 3.000 | 3.030 | 2.950 | 2.950 | 40,826 | -0.02(-0.67%) |
Apr 30, 2014 | 2.930 | 2.980 | 2.840 | 2.970 | 56,075 | -0.01(-0.34%) |
Apr 29, 2014 | 3.100 | 3.139 | 2.880 | 2.980 | 67,110 | -0.09(-2.93%) |
Apr 28, 2014 | 3.070 | 3.130 | 3.030 | 3.070 | 64,521 | +0.03(+0.99%) |
Apr 25, 2014 | 3.180 | 3.180 | 3.040 | 3.040 | 15,123 | -0.08(-2.56%) |
Apr 24, 2014 | 3.150 | 3.260 | 3.060 | 3.120 | 48,463 | -0.01(-0.32%) |
Apr 23, 2014 | 3.100 | 3.200 | 3.020 | 3.130 | 66,514 | +0.01(+0.32%) |
Apr 22, 2014 | 3.200 | 3.250 | 3.100 | 3.120 | 144,815 | -0.11(-3.41%) |
Apr 21, 2014 | 3.300 | 3.350 | 3.180 | 3.230 | 96,252 | -0.04(-1.22%) |
Apr 17, 2014 | 3.360 | 3.270 | 3.270 | 3.270 | 13,500 | -0.01(-0.30%) |
Apr 16, 2014 | 3.270 | 3.350 | 3.250 | 3.280 | 22,463 | +0.01(+0.31%) |
Apr 15, 2014 | 3.270 | 3.320 | 3.120 | 3.270 | 59,206 | +0.03(+0.93%) |
Apr 14, 2014 | 3.230 | 3.440 | 3.160 | 3.240 | 50,747 | -0.06(-1.82%) |
Apr 11, 2014 | 3.400 | 3.460 | 3.280 | 3.300 | 61,153 | -0.11(-3.23%) |
Apr 10, 2014 | 3.450 | 3.509 | 3.380 | 3.410 | 38,943 | -0.05(-1.45%) |
Apr 09, 2014 | 3.520 | 3.530 | 3.450 | 3.460 | 20,015 | -0.08(-2.26%) |
Apr 08, 2014 | 3.380 | 3.669 | 3.280 | 3.540 | 72,737 | +0.20(+5.99%) |
Apr 07, 2014 | 3.460 | 3.480 | 3.330 | 3.340 | 50,772 | -0.16(-4.57%) |
Apr 04, 2014 | 3.500 | 3.640 | 3.500 | 3.500 | 24,953 | -0.02(-0.62%) |
Apr 03, 2014 | 3.550 | 3.650 | 3.522 | 3.522 | 38,053 | -0.04(-1.07%) |
Apr 02, 2014 | 3.620 | 3.780 | 3.520 | 3.560 | 107,850 | -0.08(-2.20%) |
Apr 01, 2014 | 3.640 | 3.700 | 3.578 | 3.640 | 28,490 | +0.03(+0.83%) |
Mar 31, 2014 | 3.560 | 3.749 | 3.520 | 3.610 | 32,239 | +0.02(+0.56%) |
Mar 28, 2014 | 3.540 | 3.740 | 3.540 | 3.590 | 27,552 | +0.02(+0.56%) |
Mar 27, 2014 | 3.510 | 3.700 | 3.510 | 3.570 | 70,920 | +0.06(+1.71%) |
Mar 26, 2014 | 3.639 | 3.670 | 3.510 | 3.510 | 32,264 | -0.12(-3.31%) |
Mar 25, 2014 | 3.709 | 3.709 | 3.630 | 3.630 | 80,867 | -0.05(-1.36%) |
Mar 24, 2014 | 3.720 | 3.790 | 3.510 | 3.680 | 121,100 | -0.05(-1.34%) |
Mar 21, 2014 | 3.840 | 3.900 | 3.720 | 3.730 | 36,307 | -0.06(-1.58%) |
Mar 20, 2014 | 3.730 | 3.849 | 3.730 | 3.790 | 29,371 | -0.02(-0.52%) |
Mar 19, 2014 | 3.820 | 3.900 | 3.740 | 3.810 | 105,693 | +0.02(+0.53%) |
Mar 18, 2014 | 3.710 | 3.840 | 3.610 | 3.790 | 58,816 | +0.15(+4.12%) |
Mar 17, 2014 | 3.700 | 3.740 | 3.640 | 3.640 | 48,323 | -0.02(-0.55%) |
Mar 14, 2014 | 3.800 | 3.840 | 3.590 | 3.660 | 98,201 | -0.04(-1.08%) |
Mar 13, 2014 | 3.880 | 3.880 | 3.700 | 3.700 | 105,565 | -0.14(-3.65%) |
Mar 12, 2014 | 3.450 | 3.980 | 3.400 | 3.840 | 608,893 | +0.39(+11.30%) |
Mar 11, 2014 | 3.360 | 3.450 | 3.300 | 3.450 | 164,533 | +0.07(+2.07%) |
Mar 10, 2014 | 3.590 | 3.590 | 3.300 | 3.380 | 88,612 | -0.11(-3.15%) |
Mar 07, 2014 | 3.720 | 3.720 | 3.420 | 3.490 | 110,599 | -0.14(-3.86%) |
Mar 06, 2014 | 3.540 | 3.700 | 3.510 | 3.630 | 283,938 | +0.22(+6.45%) |
Mar 05, 2014 | 3.940 | 3.950 | 3.260 | 3.410 | 538,073 | -0.55(-13.89%) |
Mar 04, 2014 | 3.880 | 4.100 | 3.870 | 3.960 | 246,818 | +0.14(+3.66%) |