Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.410 | 3.450 | 3.120 | 3.280 | 414,708 | -0.11(-3.24%) |
May 29, 2014 | 3.070 | 3.490 | 3.050 | 3.390 | 985,535 | +0.39(+13.00%) |
May 28, 2014 | 2.930 | 3.180 | 2.800 | 3.000 | 551,101 | +0.16(+5.63%) |
May 27, 2014 | 3.090 | 3.091 | 2.810 | 2.840 | 559,297 | -0.21(-6.89%) |
May 23, 2014 | 2.460 | 3.050 | 3.050 | 3.050 | 1,731,100 | +0.64(+26.56%) |
May 22, 2014 | 2.500 | 2.580 | 2.330 | 2.410 | 206,732 | -0.06(-2.43%) |
May 21, 2014 | 2.380 | 2.600 | 2.330 | 2.470 | 382,858 | +0.08(+3.35%) |
May 20, 2014 | 2.520 | 2.581 | 2.350 | 2.390 | 437,383 | -0.21(-8.08%) |
May 19, 2014 | 2.890 | 2.990 | 2.570 | 2.600 | 563,752 | -0.28(-9.72%) |
May 16, 2014 | 3.000 | 3.000 | 2.832 | 2.880 | 114,261 | -0.09(-3.03%) |
May 15, 2014 | 2.880 | 3.070 | 2.850 | 2.970 | 180,490 | +0.01(+0.34%) |
May 14, 2014 | 3.160 | 3.240 | 2.930 | 2.960 | 365,355 | -0.25(-7.79%) |
May 13, 2014 | 2.820 | 3.330 | 2.820 | 3.210 | 587,495 | +0.38(+13.43%) |
May 12, 2014 | 2.970 | 3.010 | 2.810 | 2.830 | 211,718 | -0.08(-2.75%) |
May 09, 2014 | 3.040 | 3.220 | 2.860 | 2.910 | 350,604 | +0.10(+3.56%) |
May 08, 2014 | 2.890 | 2.990 | 2.810 | 2.810 | 113,687 | -0.09(-3.10%) |
May 07, 2014 | 3.180 | 3.220 | 2.830 | 2.900 | 362,021 | -0.31(-9.66%) |
May 06, 2014 | 3.530 | 3.530 | 3.180 | 3.210 | 237,050 | -0.33(-9.32%) |
May 05, 2014 | 3.630 | 3.640 | 3.500 | 3.540 | 100,932 | -0.13(-3.54%) |
May 02, 2014 | 3.680 | 3.720 | 3.640 | 3.670 | 40,974 | -0.05(-1.34%) |
May 01, 2014 | 3.680 | 3.770 | 3.500 | 3.720 | 112,619 | +0.00(+0.00%) |
Apr 30, 2014 | 3.680 | 3.740 | 3.640 | 3.720 | 87,900 | +0.06(+1.64%) |
Apr 29, 2014 | 3.680 | 3.690 | 3.460 | 3.660 | 186,644 | +0.02(+0.55%) |
Apr 28, 2014 | 3.741 | 3.780 | 3.500 | 3.640 | 172,756 | -0.16(-4.21%) |
Apr 25, 2014 | 4.020 | 4.020 | 3.620 | 3.800 | 253,995 | -0.20(-5.00%) |
Apr 24, 2014 | 4.050 | 4.082 | 3.830 | 4.000 | 180,473 | -0.04(-0.99%) |
Apr 23, 2014 | 4.180 | 4.253 | 3.990 | 4.040 | 127,969 | -0.17(-4.04%) |
Apr 22, 2014 | 4.220 | 4.330 | 4.080 | 4.210 | 237,673 | -0.01(-0.24%) |
Apr 21, 2014 | 4.080 | 4.330 | 4.020 | 4.220 | 183,645 | +0.15(+3.69%) |
Apr 17, 2014 | 3.950 | 4.070 | 4.070 | 4.070 | 133,100 | +0.10(+2.52%) |
Apr 16, 2014 | 3.850 | 4.050 | 3.780 | 3.970 | 267,855 | +0.11(+2.85%) |
Apr 15, 2014 | 4.250 | 4.250 | 3.620 | 3.860 | 535,893 | -0.36(-8.53%) |
Apr 14, 2014 | 4.260 | 4.351 | 4.160 | 4.220 | 233,265 | -0.01(-0.24%) |
Apr 11, 2014 | 4.370 | 4.500 | 4.160 | 4.230 | 356,612 | -0.18(-4.08%) |
Apr 10, 2014 | 4.780 | 4.900 | 4.310 | 4.410 | 1,098,679 | +0.12(+2.80%) |
Apr 09, 2014 | 4.380 | 4.500 | 4.120 | 4.290 | 610,891 | -0.06(-1.38%) |
Apr 08, 2014 | 4.310 | 4.600 | 4.310 | 4.350 | 435,877 | +0.09(+2.11%) |
Apr 07, 2014 | 4.610 | 4.730 | 4.130 | 4.260 | 781,103 | -0.53(-11.06%) |
Apr 04, 2014 | 6.240 | 6.400 | 4.530 | 4.790 | 4,976,202 | -0.37(-7.17%) |
Apr 03, 2014 | 4.840 | 5.860 | 4.770 | 5.160 | 1,081,721 | +0.26(+5.31%) |
Apr 02, 2014 | 4.800 | 4.970 | 4.700 | 4.900 | 289,698 | +0.08(+1.66%) |
Apr 01, 2014 | 4.620 | 5.000 | 4.590 | 4.820 | 431,964 | +0.25(+5.47%) |
Mar 31, 2014 | 4.520 | 4.650 | 4.420 | 4.570 | 850,364 | +0.07(+1.56%) |
Mar 28, 2014 | 4.450 | 4.620 | 4.410 | 4.500 | 200,166 | +0.10(+2.27%) |
Mar 27, 2014 | 4.200 | 4.540 | 4.125 | 4.400 | 257,972 | +0.19(+4.51%) |
Mar 26, 2014 | 4.760 | 4.872 | 4.180 | 4.210 | 476,999 | -0.54(-11.37%) |
Mar 25, 2014 | 5.030 | 5.230 | 4.710 | 4.750 | 310,385 | -0.30(-5.94%) |
Mar 24, 2014 | 5.300 | 5.370 | 4.910 | 5.050 | 315,752 | -0.29(-5.43%) |
Mar 21, 2014 | 5.200 | 5.360 | 5.060 | 5.340 | 318,467 | +0.23(+4.50%) |
Mar 20, 2014 | 5.200 | 5.410 | 5.010 | 5.110 | 203,057 | -0.11(-2.11%) |
Mar 19, 2014 | 5.420 | 5.500 | 5.210 | 5.220 | 97,936 | -0.15(-2.79%) |
Mar 18, 2014 | 5.430 | 5.710 | 5.360 | 5.370 | 243,188 | +0.04(+0.75%) |
Mar 17, 2014 | 6.210 | 6.240 | 5.150 | 5.330 | 604,862 | -0.88(-14.17%) |
Mar 14, 2014 | 6.200 | 6.390 | 6.160 | 6.210 | 91,416 | -0.04(-0.64%) |
Mar 13, 2014 | 6.150 | 6.388 | 6.150 | 6.250 | 115,684 | +0.11(+1.79%) |
Mar 12, 2014 | 6.240 | 6.240 | 6.070 | 6.140 | 105,255 | -0.10(-1.60%) |
Mar 11, 2014 | 6.320 | 6.450 | 6.160 | 6.240 | 141,064 | -0.09(-1.42%) |
Mar 10, 2014 | 6.480 | 6.480 | 6.160 | 6.330 | 223,868 | -0.19(-2.91%) |
Mar 07, 2014 | 6.710 | 6.760 | 6.480 | 6.520 | 189,357 | -0.19(-2.83%) |
Mar 06, 2014 | 6.840 | 6.850 | 6.670 | 6.710 | 92,948 | -0.10(-1.47%) |
Mar 05, 2014 | 6.910 | 6.979 | 6.620 | 6.810 | 179,676 | +0.11(+1.64%) |
Mar 04, 2014 | 6.750 | 6.980 | 6.610 | 6.700 | 263,102 | +0.12(+1.82%) |