Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.035 | 2.130 | 1.890 | 2.100 | 156,214 | -0.03(-1.41%) |
May 29, 2014 | 2.400 | 2.430 | 2.050 | 2.130 | 294,448 | -0.23(-9.75%) |
May 28, 2014 | 2.465 | 2.470 | 2.170 | 2.360 | 568,715 | +0.21(+9.77%) |
May 27, 2014 | 2.110 | 2.420 | 2.020 | 2.150 | 615,826 | +0.28(+14.97%) |
May 23, 2014 | 1.870 | 1.870 | 1.870 | 0 | +0.02(+1.08%) | |
May 22, 2014 | 2.020 | 2.150 | 1.630 | 1.850 | 353,249 | -0.19(-9.31%) |
May 21, 2014 | 2.430 | 2.530 | 1.980 | 2.040 | 403,111 | -0.39(-16.05%) |
May 20, 2014 | 2.430 | 2.690 | 2.310 | 2.430 | 155,722 | +0.00(+0.00%) |
May 19, 2014 | 2.725 | 2.830 | 2.300 | 2.430 | 310,535 | -0.25(-9.33%) |
May 16, 2014 | 2.990 | 3.005 | 2.600 | 2.680 | 370,185 | -0.31(-10.37%) |
May 15, 2014 | 3.100 | 3.100 | 2.850 | 2.990 | 104,522 | -0.14(-4.47%) |
May 14, 2014 | 3.335 | 3.430 | 2.950 | 3.130 | 133,412 | -0.24(-7.12%) |
May 13, 2014 | 3.280 | 3.580 | 3.100 | 3.370 | 126,652 | +0.11(+3.37%) |
May 12, 2014 | 2.790 | 3.430 | 2.740 | 3.260 | 191,989 | +0.36(+12.41%) |
May 09, 2014 | 3.050 | 3.190 | 2.670 | 2.900 | 200,715 | -0.16(-5.23%) |
May 08, 2014 | 3.590 | 3.590 | 2.760 | 3.060 | 317,688 | -0.59(-16.16%) |
May 07, 2014 | 3.795 | 3.950 | 3.300 | 3.650 | 215,671 | -0.18(-4.70%) |
May 06, 2014 | 4.035 | 4.070 | 3.710 | 3.830 | 229,787 | -0.23(-5.67%) |
May 05, 2014 | 4.010 | 4.320 | 3.980 | 4.060 | 236,719 | +0.06(+1.50%) |
May 02, 2014 | 4.075 | 4.350 | 3.800 | 4.000 | 504,816 | +0.05(+1.27%) |
May 01, 2014 | 3.520 | 4.480 | 3.400 | 3.950 | 1,109,454 | +0.57(+16.86%) |
Apr 30, 2014 | 3.185 | 3.800 | 2.950 | 3.380 | 559,975 | +0.34(+11.18%) |
Apr 29, 2014 | 2.980 | 3.240 | 2.600 | 3.040 | 565,063 | -0.11(-3.49%) |
Apr 28, 2014 | 3.900 | 3.900 | 3.030 | 3.150 | 1,211,934 | -0.75(-19.23%) |
Apr 25, 2014 | 4.340 | 4.450 | 3.400 | 3.900 | 2,103,187 | -0.82(-17.37%) |
Apr 24, 2014 | 2.590 | 5.750 | 2.585 | 4.720 | 4,532,627 | +2.36(+100.00%) |
Apr 23, 2014 | 5.340 | 5.350 | 2.270 | 2.360 | 2,311,461 | -3.15(-57.17%) |
Apr 22, 2014 | 6.250 | 6.300 | 5.300 | 5.510 | 297,631 | -0.55(-9.08%) |
Apr 21, 2014 | 6.320 | 6.790 | 5.910 | 6.060 | 236,214 | -0.82(-11.92%) |
Apr 17, 2014 | 6.880 | 6.880 | 6.880 | 0 | -0.37(-5.10%) | |
Apr 16, 2014 | 8.775 | 10.45 | 6.160 | 7.250 | 198,923 | -1.55(-17.61%) |
Apr 15, 2014 | 10.61 | 10.61 | 8.610 | 8.800 | 35,474 | -1.89(-17.68%) |
Apr 14, 2014 | 10.17 | 11.50 | 9.750 | 10.69 | 42,571 | +0.69(+6.90%) |
Apr 11, 2014 | 8.615 | 10.49 | 7.850 | 10.00 | 113,921 | +0.20(+2.04%) |
Apr 10, 2014 | 13.05 | 14.18 | 9.590 | 9.800 | 235,818 | -4.70(-32.41%) |
Apr 09, 2014 | 13.69 | 14.90 | 13.69 | 14.50 | 22,346 | +0.29(+2.04%) |
Apr 08, 2014 | 14.39 | 15.14 | 13.80 | 14.21 | 71,961 | -0.31(-2.13%) |
Apr 07, 2014 | 16.88 | 17.65 | 13.52 | 14.52 | 73,212 | -2.68(-15.58%) |
Apr 04, 2014 | 16.10 | 17.95 | 16.06 | 17.20 | 0 | +0.75(+4.56%) |
Apr 03, 2014 | 17.02 | 17.45 | 16.03 | 16.45 | 27,102 | -0.95(-5.46%) |
Apr 02, 2014 | 17.99 | 18.31 | 16.50 | 17.40 | 38,832 | -0.60(-3.33%) |
Apr 01, 2014 | 18.00 | 18.75 | 17.22 | 18.00 | 66,678 | -0.50(-2.70%) |
Mar 31, 2014 | 16.05 | 19.40 | 14.78 | 18.50 | 106,264 | +2.00(+12.12%) |
Mar 28, 2014 | 20.10 | 20.10 | 15.63 | 16.50 | 0 | -3.78(-18.64%) |
Mar 27, 2014 | 23.50 | 23.50 | 19.30 | 20.28 | 122,367 | -3.72(-15.50%) |
Mar 26, 2014 | 22.50 | 25.45 | 22.30 | 24.00 | 29,110 | +1.77(+7.94%) |
Mar 25, 2014 | 24.99 | 24.99 | 20.00 | 22.23 | 94,708 | -2.02(-8.31%) |
Mar 24, 2014 | 28.00 | 28.50 | 22.80 | 24.25 | 92,385 | -4.13(-14.55%) |
Mar 21, 2014 | 28.96 | 29.00 | 27.50 | 28.38 | 25,731 | -0.63(-2.17%) |
Mar 20, 2014 | 31.58 | 32.00 | 27.50 | 29.01 | 69,698 | -2.98(-9.32%) |
Mar 19, 2014 | 35.35 | 35.90 | 30.00 | 31.99 | 91,601 | -3.91(-10.89%) |
Mar 18, 2014 | 33.15 | 36.80 | 32.90 | 35.90 | 73,099 | +3.00(+9.12%) |
Mar 17, 2014 | 31.18 | 33.20 | 30.40 | 32.90 | 69,457 | +2.96(+9.89%) |
Mar 14, 2014 | 29.95 | 30.00 | 28.00 | 29.94 | 0 | -0.16(-0.53%) |
Mar 13, 2014 | 31.75 | 32.49 | 28.20 | 30.10 | 38,161 | -1.75(-5.49%) |
Mar 12, 2014 | 30.50 | 32.60 | 30.11 | 31.85 | 33,827 | +1.54(+5.08%) |
Mar 11, 2014 | 28.10 | 31.80 | 28.00 | 30.31 | 65,679 | +3.36(+12.47%) |
Mar 10, 2014 | 29.70 | 29.71 | 26.04 | 26.95 | 47,254 | -0.95(-3.41%) |
Mar 07, 2014 | 32.65 | 32.75 | 25.03 | 27.90 | 0 | -4.85(-14.81%) |
Mar 06, 2014 | 34.10 | 39.90 | 30.60 | 32.75 | 161,426 | -1.56(-4.55%) |
Mar 05, 2014 | 25.96 | 41.25 | 25.71 | 34.31 | 356,223 | +8.91(+35.08%) |
Mar 04, 2014 | 21.36 | 27.34 | 20.75 | 25.40 | 181,263 | +5.50(+27.64%) |