Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.180 | 3.200 | 3.180 | 3.200 | 1,100 | -0.04(-1.20%) |
May 29, 2014 | 3.200 | 3.239 | 3.200 | 3.239 | 3,025 | -0.00(-0.03%) |
May 28, 2014 | 3.230 | 3.240 | 3.200 | 3.240 | 3,095 | +0.04(+1.25%) |
May 27, 2014 | 3.150 | 3.210 | 3.150 | 3.200 | 4,511 | -0.04(-1.23%) |
May 23, 2014 | 3.240 | 3.240 | 3.240 | 3.240 | 800 | +0.17(+5.53%) |
May 22, 2014 | 3.070 | 3.070 | 3.070 | 3.070 | 201 | -0.13(-4.06%) |
May 21, 2014 | 3.200 | 3.200 | 3.200 | 3.200 | 1,100 | +0.09(+2.86%) |
May 20, 2014 | 3.097 | 3.111 | 3.097 | 3.111 | 720 | +0.08(+2.67%) |
May 19, 2014 | 3.110 | 3.125 | 2.980 | 3.030 | 18,083 | -0.11(-3.50%) |
May 16, 2014 | 3.140 | 3.140 | 3.140 | 3.140 | 775 | +0.03(+0.93%) |
May 15, 2014 | 3.070 | 3.220 | 3.070 | 3.111 | 4,099 | +0.04(+1.30%) |
May 14, 2014 | 3.230 | 3.230 | 3.071 | 3.071 | 1,250 | -0.15(-4.63%) |
May 13, 2014 | 3.220 | 3.220 | 3.220 | 3.220 | 108 | +0.06(+1.90%) |
May 12, 2014 | 3.240 | 3.240 | 3.070 | 3.160 | 6,070 | +0.01(+0.32%) |
May 09, 2014 | 3.240 | 3.240 | 3.130 | 3.150 | 7,300 | -0.02(-0.63%) |
May 08, 2014 | 3.130 | 3.242 | 3.070 | 3.170 | 14,331 | +0.04(+1.28%) |
May 07, 2014 | 3.230 | 3.230 | 3.070 | 3.130 | 1,426 | +0.05(+1.62%) |
May 06, 2014 | 3.090 | 3.240 | 3.020 | 3.080 | 21,073 | +0.02(+0.65%) |
May 05, 2014 | 3.030 | 3.080 | 3.009 | 3.060 | 7,522 | +0.06(+2.00%) |
May 02, 2014 | 2.940 | 3.050 | 2.890 | 3.000 | 23,672 | -0.02(-0.66%) |
May 01, 2014 | 3.010 | 3.040 | 3.010 | 3.020 | 7,712 | -0.02(-0.62%) |
Apr 30, 2014 | 2.921 | 3.039 | 2.921 | 3.039 | 2,320 | -0.02(-0.69%) |
Apr 29, 2014 | 2.980 | 3.060 | 2.980 | 3.060 | 2,509 | +0.02(+0.66%) |
Apr 28, 2014 | 2.970 | 3.050 | 2.921 | 3.040 | 13,252 | -0.00(-0.00%) |
Apr 25, 2014 | 2.930 | 3.040 | 2.930 | 3.040 | 1,500 | +0.03(+1.00%) |
Apr 24, 2014 | 3.000 | 3.020 | 3.000 | 3.010 | 2,216 | +0.00(+0.00%) |
Apr 23, 2014 | 2.940 | 3.050 | 2.940 | 3.010 | 7,848 | +0.00(+0.00%) |
Apr 22, 2014 | 2.920 | 3.010 | 2.850 | 3.010 | 7,818 | -0.00(-0.00%) |
Apr 21, 2014 | 3.010 | 3.044 | 2.930 | 3.010 | 4,748 | -0.05(-1.63%) |
Apr 17, 2014 | 3.060 | 3.060 | 3.060 | 3.060 | 200 | +0.00(+0.03%) |
Apr 15, 2014 | 3.050 | 3.059 | 3.059 | 3.059 | 1,000 | +0.02(+0.63%) |
Apr 14, 2014 | 2.910 | 3.040 | 2.910 | 3.040 | 1,600 | -0.01(-0.33%) |
Apr 11, 2014 | 3.000 | 3.050 | 2.920 | 3.050 | 18,064 | +0.00(+0.00%) |
Apr 10, 2014 | 2.820 | 3.050 | 2.591 | 3.050 | 31,372 | +0.05(+1.67%) |
Apr 09, 2014 | 2.980 | 3.010 | 2.950 | 3.000 | 5,100 | -0.02(-0.66%) |
Apr 08, 2014 | 3.020 | 3.030 | 3.020 | 3.020 | 609 | +0.00(+0.00%) |
Apr 07, 2014 | 3.020 | 3.020 | 3.020 | 3.020 | 300 | -0.02(-0.66%) |
Apr 04, 2014 | 3.029 | 3.040 | 3.010 | 3.040 | 753 | +0.00(+0.00%) |
Apr 03, 2014 | 3.002 | 3.040 | 3.002 | 3.040 | 3,982 | -0.01(-0.33%) |
Apr 02, 2014 | 3.050 | 3.050 | 3.050 | 3.050 | 202 | +0.01(+0.33%) |
Apr 01, 2014 | 3.040 | 3.040 | 3.040 | 3.040 | 350 | -0.02(-0.65%) |
Mar 31, 2014 | 2.971 | 3.060 | 2.970 | 3.060 | 2,729 | -0.03(-0.97%) |
Mar 28, 2014 | 3.070 | 3.120 | 3.070 | 3.090 | 2,273 | +0.09(+3.00%) |
Mar 27, 2014 | 3.000 | 3.000 | 3.000 | 3.000 | 1,759 | -0.06(-1.96%) |
Mar 26, 2014 | 3.060 | 3.060 | 3.000 | 3.060 | 7,257 | -0.00(-0.00%) |
Mar 25, 2014 | 3.109 | 3.109 | 3.050 | 3.060 | 2,102 | -0.02(-0.65%) |
Mar 24, 2014 | 3.040 | 3.100 | 3.040 | 3.080 | 3,257 | +0.01(+0.33%) |
Mar 21, 2014 | 3.070 | 3.090 | 3.070 | 3.070 | 2,205 | +0.00(+0.00%) |
Mar 20, 2014 | 3.020 | 3.070 | 2.950 | 3.070 | 6,168 | -0.04(-1.29%) |
Mar 19, 2014 | 3.130 | 3.130 | 3.110 | 3.110 | 961 | +0.06(+1.97%) |
Mar 18, 2014 | 3.009 | 3.060 | 2.980 | 3.050 | 5,430 | +0.03(+0.99%) |
Mar 17, 2014 | 3.010 | 3.040 | 3.000 | 3.020 | 4,245 | -0.02(-0.66%) |
Mar 14, 2014 | 3.110 | 3.110 | 2.960 | 3.040 | 2,373 | +0.01(+0.33%) |
Mar 13, 2014 | 3.081 | 3.110 | 3.030 | 3.030 | 8,639 | -0.07(-2.26%) |
Mar 12, 2014 | 3.080 | 3.110 | 3.080 | 3.100 | 601 | -0.03(-0.96%) |
Mar 11, 2014 | 3.140 | 3.140 | 3.090 | 3.130 | 1,603 | -0.04(-1.25%) |
Mar 10, 2014 | 3.131 | 3.170 | 3.070 | 3.170 | 2,419 | +0.09(+2.91%) |
Mar 07, 2014 | 3.040 | 3.415 | 3.040 | 3.080 | 54,016 | -0.02(-0.65%) |
Mar 06, 2014 | 3.120 | 3.170 | 3.100 | 3.100 | 1,900 | -0.02(-0.64%) |
Mar 05, 2014 | 3.110 | 3.140 | 3.021 | 3.120 | 9,359 | -0.15(-4.59%) |
Mar 04, 2014 | 3.270 | 3.280 | 3.070 | 3.270 | 3,208 | +0.19(+6.17%) |