Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.812 | 2.836 | 2.772 | 2.836 | 4,030,784 | +0.02(+0.85%) |
May 29, 2014 | 2.788 | 2.836 | 2.764 | 2.812 | 2,468,075 | -0.02(-0.57%) |
May 28, 2014 | 2.892 | 2.916 | 2.796 | 2.828 | 4,415,043 | -0.09(-3.02%) |
May 27, 2014 | 3.052 | 3.052 | 2.908 | 2.916 | 5,008,272 | -0.22(-6.91%) |
May 23, 2014 | 3.116 | 3.132 | 3.132 | 3.132 | 2,667,195 | +0.00(+0.00%) |
May 22, 2014 | 3.172 | 3.204 | 3.132 | 3.132 | 1,508,469 | +0.00(+0.00%) |
May 21, 2014 | 3.148 | 3.172 | 3.124 | 3.132 | 1,682,208 | +0.02(+0.51%) |
May 20, 2014 | 3.148 | 3.172 | 3.100 | 3.116 | 1,844,816 | -0.06(-2.02%) |
May 19, 2014 | 3.204 | 3.236 | 3.180 | 3.180 | 2,066,634 | +0.06(+1.79%) |
May 16, 2014 | 3.156 | 3.188 | 3.124 | 3.124 | 2,064,544 | -0.02(-0.76%) |
May 15, 2014 | 3.148 | 3.180 | 3.124 | 3.148 | 1,704,019 | +0.00(+0.00%) |
May 14, 2014 | 3.172 | 3.196 | 3.140 | 3.148 | 2,088,035 | +0.01(+0.26%) |
May 13, 2014 | 3.172 | 3.196 | 3.140 | 3.140 | 1,994,728 | -0.06(-1.75%) |
May 12, 2014 | 3.188 | 3.228 | 3.156 | 3.196 | 2,776,854 | +0.02(+0.50%) |
May 09, 2014 | 3.228 | 3.244 | 3.164 | 3.180 | 2,487,700 | -0.10(-3.17%) |
May 08, 2014 | 3.244 | 3.313 | 3.228 | 3.285 | 3,945,785 | +0.04(+1.23%) |
May 07, 2014 | 3.309 | 3.325 | 3.236 | 3.244 | 3,192,345 | -0.07(-2.17%) |
May 06, 2014 | 3.389 | 3.397 | 3.285 | 3.317 | 1,918,614 | -0.06(-1.66%) |
May 05, 2014 | 3.405 | 3.413 | 3.317 | 3.373 | 2,533,238 | +0.01(+0.24%) |
May 02, 2014 | 3.317 | 3.373 | 3.293 | 3.365 | 2,820,275 | +0.03(+0.96%) |
May 01, 2014 | 3.309 | 3.365 | 3.260 | 3.333 | 2,447,291 | -0.06(-1.65%) |
Apr 30, 2014 | 3.293 | 3.405 | 3.285 | 3.389 | 3,933,933 | +0.04(+1.20%) |
Apr 29, 2014 | 3.293 | 3.381 | 3.268 | 3.349 | 3,431,976 | -0.05(-1.42%) |
Apr 28, 2014 | 3.429 | 3.437 | 3.365 | 3.397 | 3,711,286 | -0.06(-1.85%) |
Apr 25, 2014 | 3.268 | 3.469 | 3.252 | 3.461 | 5,093,996 | +0.23(+7.20%) |
Apr 24, 2014 | 3.228 | 3.301 | 3.228 | 3.228 | 3,439,681 | -0.06(-1.95%) |
Apr 23, 2014 | 3.196 | 3.325 | 3.188 | 3.293 | 3,262,611 | +0.10(+3.27%) |
Apr 22, 2014 | 3.180 | 3.212 | 3.136 | 3.188 | 5,190,676 | +0.06(+1.79%) |
Apr 21, 2014 | 3.116 | 3.188 | 3.020 | 3.132 | 7,013,145 | -0.02(-0.76%) |
Apr 17, 2014 | 3.236 | 3.156 | 3.156 | 3.156 | 4,404,549 | -0.10(-2.96%) |
Apr 16, 2014 | 3.204 | 3.285 | 3.196 | 3.252 | 5,343,154 | +0.02(+0.74%) |
Apr 15, 2014 | 3.148 | 3.260 | 3.116 | 3.228 | 7,060,524 | -0.04(-1.23%) |
Apr 14, 2014 | 3.277 | 3.333 | 3.244 | 3.268 | 4,286,715 | +0.02(+0.74%) |
Apr 11, 2014 | 3.285 | 3.333 | 3.228 | 3.244 | 4,697,631 | +0.00(+0.00%) |
Apr 10, 2014 | 3.293 | 3.333 | 3.220 | 3.244 | 5,914,805 | -0.02(-0.49%) |
Apr 09, 2014 | 3.212 | 3.325 | 3.172 | 3.260 | 5,659,009 | +0.09(+2.78%) |
Apr 08, 2014 | 3.116 | 3.188 | 3.116 | 3.172 | 4,565,522 | +0.13(+4.21%) |
Apr 07, 2014 | 3.060 | 3.116 | 3.008 | 3.044 | 3,987,148 | -0.01(-0.26%) |
Apr 04, 2014 | 3.132 | 3.148 | 3.036 | 3.052 | 3,994,236 | -0.03(-1.04%) |
Apr 03, 2014 | 3.028 | 3.092 | 3.012 | 3.084 | 3,502,872 | +0.03(+1.05%) |
Apr 02, 2014 | 3.100 | 3.109 | 3.028 | 3.052 | 6,435,959 | +0.08(+2.70%) |
Apr 01, 2014 | 3.004 | 3.020 | 2.932 | 2.972 | 6,674,923 | +0.02(+0.54%) |
Mar 31, 2014 | 3.100 | 3.116 | 2.932 | 2.956 | 7,347,893 | -0.17(-5.38%) |
Mar 28, 2014 | 3.132 | 3.172 | 3.084 | 3.124 | 6,426,722 | +0.02(+0.52%) |
Mar 27, 2014 | 3.100 | 3.112 | 3.012 | 3.108 | 5,939,815 | +0.02(+0.78%) |
Mar 26, 2014 | 3.252 | 3.260 | 3.076 | 3.084 | 6,866,969 | -0.16(-4.94%) |
Mar 25, 2014 | 3.236 | 3.301 | 3.228 | 3.244 | 4,795,160 | +0.10(+3.32%) |
Mar 24, 2014 | 3.212 | 3.252 | 3.140 | 3.140 | 7,167,435 | -0.12(-3.69%) |
Mar 21, 2014 | 3.325 | 3.357 | 3.220 | 3.260 | 17,131,774 | +0.01(+0.25%) |
Mar 20, 2014 | 3.244 | 3.325 | 3.196 | 3.252 | 7,653,317 | +0.10(+3.05%) |
Mar 19, 2014 | 3.277 | 3.317 | 3.140 | 3.156 | 9,151,371 | -0.13(-3.90%) |
Mar 18, 2014 | 3.260 | 3.301 | 3.236 | 3.285 | 12,113,612 | -0.02(-0.49%) |
Mar 17, 2014 | 3.461 | 3.473 | 3.277 | 3.301 | 12,683,008 | -0.19(-5.50%) |
Mar 14, 2014 | 3.445 | 3.501 | 3.325 | 3.493 | 9,976,448 | +0.06(+1.87%) |
Mar 13, 2014 | 3.325 | 3.429 | 3.293 | 3.429 | 7,274,739 | +0.06(+1.90%) |
Mar 12, 2014 | 3.252 | 3.381 | 3.228 | 3.365 | 11,556,926 | +0.16(+5.00%) |
Mar 11, 2014 | 3.140 | 3.212 | 3.140 | 3.204 | 8,578,304 | +0.14(+4.44%) |
Mar 10, 2014 | 3.020 | 3.132 | 3.004 | 3.068 | 5,874,374 | +0.05(+1.59%) |
Mar 07, 2014 | 3.036 | 3.124 | 3.004 | 3.020 | 9,064,755 | -0.07(-2.33%) |
Mar 06, 2014 | 2.964 | 3.100 | 2.964 | 3.092 | 7,872,253 | +0.17(+5.75%) |
Mar 05, 2014 | 2.876 | 2.932 | 2.836 | 2.924 | 9,349,479 | +0.06(+1.96%) |
Mar 04, 2014 | 2.916 | 2.952 | 2.868 | 2.868 | 8,235,355 | -0.11(-3.74%) |