Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.390 | 3.440 | 3.360 | 3.440 | 17,265 | +0.04(+1.18%) |
May 29, 2014 | 3.400 | 3.400 | 3.330 | 3.400 | 2,936 | -0.05(-1.45%) |
May 28, 2014 | 3.450 | 3.470 | 3.450 | 3.450 | 5,655 | -0.03(-0.86%) |
May 27, 2014 | 3.440 | 3.480 | 3.440 | 3.480 | 17,724 | +0.05(+1.46%) |
May 26, 2014 | 3.440 | 3.440 | 3.390 | 3.430 | 9,540 | +0.01(+0.29%) |
May 23, 2014 | 3.440 | 3.470 | 3.330 | 3.420 | 44,412 | +0.00(+0.00%) |
May 22, 2014 | 3.420 | 3.420 | 3.420 | 3.420 | 3,242 | +0.00(+0.00%) |
May 21, 2014 | 3.420 | 3.420 | 3.410 | 3.420 | 18,817 | +0.07(+2.09%) |
May 20, 2014 | 3.400 | 3.400 | 3.350 | 3.350 | 3,030 | -0.05(-1.47%) |
May 16, 2014 | 3.400 | 3.400 | 3.400 | 0 | +0.05(+1.49%) | |
May 15, 2014 | 3.390 | 3.390 | 3.320 | 3.350 | 30,145 | -0.01(-0.30%) |
May 14, 2014 | 3.360 | 3.380 | 3.280 | 3.360 | 11,597 | +0.00(+0.00%) |
May 13, 2014 | 3.280 | 3.370 | 3.280 | 3.360 | 32,552 | +0.08(+2.44%) |
May 12, 2014 | 3.260 | 3.280 | 3.260 | 3.280 | 4,860 | +0.02(+0.61%) |
May 09, 2014 | 3.270 | 3.270 | 3.260 | 3.260 | 3,283 | -0.01(-0.31%) |
May 08, 2014 | 3.200 | 3.300 | 3.200 | 3.270 | 113,070 | +0.07(+2.19%) |
May 07, 2014 | 3.160 | 3.200 | 3.150 | 3.200 | 48,420 | +0.05(+1.59%) |
May 06, 2014 | 3.140 | 3.190 | 3.060 | 3.150 | 38,945 | +0.02(+0.64%) |
May 05, 2014 | 3.180 | 3.200 | 3.130 | 3.130 | 51,669 | -0.05(-1.57%) |
May 02, 2014 | 3.140 | 3.200 | 3.130 | 3.180 | 25,970 | +0.06(+1.92%) |
May 01, 2014 | 3.120 | 3.120 | 3.120 | 3.120 | 52,130 | +0.02(+0.65%) |
Apr 30, 2014 | 3.120 | 3.120 | 3.100 | 3.100 | 2,802 | +0.00(+0.00%) |
Apr 29, 2014 | 3.100 | 3.100 | 3.050 | 3.100 | 5,340 | +0.00(+0.00%) |
Apr 28, 2014 | 3.120 | 3.120 | 3.080 | 3.100 | 4,300 | -0.02(-0.64%) |
Apr 25, 2014 | 3.050 | 3.140 | 3.010 | 3.120 | 37,702 | -0.01(-0.32%) |
Apr 24, 2014 | 3.150 | 3.150 | 3.000 | 3.130 | 33,924 | +0.03(+0.97%) |
Apr 23, 2014 | 3.100 | 3.140 | 3.050 | 3.100 | 8,892 | +0.07(+2.31%) |
Apr 22, 2014 | 2.980 | 3.130 | 2.980 | 3.030 | 93,200 | +0.03(+1.00%) |
Apr 21, 2014 | 3.150 | 3.150 | 2.950 | 3.000 | 84,940 | -0.16(-5.06%) |
Apr 17, 2014 | 3.160 | 3.160 | 3.160 | 0 | +0.09(+2.93%) | |
Apr 16, 2014 | 3.170 | 3.170 | 2.940 | 3.070 | 42,609 | -0.03(-0.97%) |
Apr 15, 2014 | 3.150 | 3.200 | 3.040 | 3.100 | 36,875 | -0.02(-0.64%) |
Apr 14, 2014 | 3.310 | 3.340 | 3.110 | 3.120 | 115,927 | -0.11(-3.41%) |
Apr 11, 2014 | 3.440 | 3.440 | 3.200 | 3.230 | 78,030 | +0.12(+3.86%) |
Apr 10, 2014 | 3.200 | 3.350 | 3.100 | 3.110 | 90,346 | +0.04(+1.30%) |
Apr 09, 2014 | 3.070 | 3.220 | 3.070 | 3.070 | 37,600 | +0.07(+2.33%) |
Apr 08, 2014 | 3.000 | 3.120 | 2.870 | 3.000 | 145,399 | +0.04(+1.35%) |
Apr 07, 2014 | 3.010 | 3.160 | 2.950 | 2.960 | 42,236 | -0.01(-0.34%) |
Apr 04, 2014 | 2.900 | 3.060 | 2.750 | 2.970 | 509,787 | +0.28(+10.41%) |
Apr 03, 2014 | 2.690 | 2.690 | 2.690 | 2.690 | 556 | -0.11(-3.93%) |
Apr 02, 2014 | 2.900 | 2.900 | 2.710 | 2.800 | 5,736 | +0.12(+4.48%) |
Apr 01, 2014 | 2.850 | 2.850 | 2.650 | 2.680 | 25,107 | -0.17(-5.96%) |
Mar 31, 2014 | 2.970 | 2.970 | 2.770 | 2.850 | 8,640 | -0.09(-3.06%) |
Mar 28, 2014 | 2.930 | 2.940 | 2.820 | 2.940 | 7,777 | +0.05(+1.73%) |
Mar 27, 2014 | 2.850 | 2.910 | 2.850 | 2.890 | 476,190 | -0.01(-0.34%) |
Mar 26, 2014 | 2.900 | 2.950 | 2.850 | 2.900 | 200,680 | +0.05(+1.75%) |
Mar 25, 2014 | 2.850 | 2.850 | 2.840 | 2.850 | 19,504 | -0.03(-1.04%) |
Mar 24, 2014 | 2.880 | 2.890 | 2.880 | 2.880 | 13,614 | -0.02(-0.69%) |
Mar 21, 2014 | 2.850 | 2.900 | 2.780 | 2.900 | 19,397 | +0.00(+0.00%) |
Mar 20, 2014 | 2.890 | 2.950 | 2.870 | 2.900 | 34,611 | +0.02(+0.69%) |
Mar 19, 2014 | 3.000 | 3.000 | 2.810 | 2.880 | 14,999 | -0.07(-2.37%) |
Mar 18, 2014 | 2.640 | 3.020 | 2.640 | 2.950 | 122,237 | +0.35(+13.46%) |
Mar 17, 2014 | 2.710 | 2.710 | 2.600 | 2.600 | 82,500 | -0.09(-3.35%) |
Mar 14, 2014 | 2.520 | 2.710 | 2.520 | 2.690 | 226,939 | +0.17(+6.75%) |
Mar 13, 2014 | 2.250 | 2.750 | 2.250 | 2.520 | 0 | +0.42(+20.00%) |
Mar 12, 2014 | 2.070 | 2.100 | 2.060 | 2.100 | 5,010 | +0.03(+1.45%) |
Mar 11, 2014 | 2.090 | 2.100 | 2.070 | 2.070 | 7,077 | -0.03(-1.43%) |
Mar 10, 2014 | 2.100 | 2.100 | 2.100 | 2.100 | 3,565 | +0.03(+1.45%) |
Mar 07, 2014 | 2.070 | 2.070 | 2.070 | 2.070 | 100 | -0.03(-1.43%) |
Mar 06, 2014 | 2.070 | 2.100 | 2.070 | 2.100 | 4,680 | +0.01(+0.48%) |
Mar 05, 2014 | 2.100 | 2.100 | 2.060 | 2.090 | 5,720 | +0.02(+0.97%) |