Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.766 | 2.847 | 2.766 | 2.847 | 12,763 | -0.01(-0.22%) |
May 29, 2014 | 2.710 | 2.854 | 2.710 | 2.854 | 9,268 | +0.12(+4.37%) |
May 28, 2014 | 2.758 | 2.758 | 2.734 | 2.734 | 2,358 | +0.00(+0.00%) |
May 27, 2014 | 2.710 | 2.766 | 2.710 | 2.734 | 4,976 | +0.02(+0.58%) |
May 23, 2014 | 2.718 | 2.718 | 2.718 | 2.718 | 3,136 | -0.01(-0.45%) |
May 22, 2014 | 2.718 | 2.774 | 2.718 | 2.730 | 4,648 | -0.02(-0.71%) |
May 21, 2014 | 2.742 | 2.782 | 2.726 | 2.750 | 14,306 | +0.00(+0.00%) |
May 20, 2014 | 2.718 | 2.750 | 2.718 | 2.750 | 6,964 | +0.01(+0.29%) |
May 19, 2014 | 2.782 | 2.830 | 2.742 | 2.742 | 5,660 | -0.08(-2.77%) |
May 16, 2014 | 2.790 | 2.822 | 2.742 | 2.820 | 1,627 | -0.02(-0.62%) |
May 15, 2014 | 2.836 | 2.838 | 2.836 | 2.838 | 815 | +0.02(+0.56%) |
May 14, 2014 | 2.718 | 2.822 | 2.718 | 2.822 | 2,279 | +0.09(+3.21%) |
May 13, 2014 | 2.710 | 2.814 | 2.710 | 2.734 | 4,299 | +0.04(+1.39%) |
May 12, 2014 | 2.862 | 2.870 | 2.697 | 2.697 | 49,114 | -0.18(-6.29%) |
May 09, 2014 | 2.933 | 3.035 | 2.846 | 2.878 | 30,818 | -0.14(-4.50%) |
May 08, 2014 | 2.885 | 3.013 | 2.870 | 3.013 | 3,408 | +0.03(+1.07%) |
May 07, 2014 | 2.989 | 2.995 | 2.878 | 2.981 | 3,889 | +0.06(+2.19%) |
May 06, 2014 | 2.980 | 2.980 | 2.879 | 2.917 | 3,017 | +0.02(+0.55%) |
May 05, 2014 | 2.885 | 2.909 | 2.885 | 2.901 | 883 | +0.02(+0.83%) |
May 02, 2014 | 2.885 | 2.901 | 2.878 | 2.878 | 1,543 | -0.06(-1.90%) |
May 01, 2014 | 2.878 | 2.933 | 2.878 | 2.933 | 2,258 | -0.01(-0.24%) |
Apr 30, 2014 | 2.917 | 2.957 | 2.917 | 2.940 | 1,781 | +0.01(+0.48%) |
Apr 29, 2014 | 2.917 | 2.926 | 2.917 | 2.926 | 501 | -0.04(-1.32%) |
Apr 28, 2014 | 2.941 | 2.965 | 2.909 | 2.965 | 18,010 | +0.00(+0.00%) |
Apr 25, 2014 | 2.917 | 2.980 | 2.909 | 2.965 | 17,411 | +0.01(+0.27%) |
Apr 24, 2014 | 2.917 | 3.037 | 2.917 | 2.957 | 11,832 | +0.02(+0.82%) |
Apr 23, 2014 | 2.909 | 2.949 | 2.909 | 2.933 | 12,581 | +0.06(+1.94%) |
Apr 22, 2014 | 2.830 | 2.885 | 2.830 | 2.878 | 1,684 | +0.06(+2.27%) |
Apr 21, 2014 | 3.029 | 3.029 | 2.814 | 2.814 | 9,750 | -0.06(-1.94%) |
Apr 17, 2014 | 2.862 | 2.870 | 2.870 | 2.870 | 3,638 | +0.02(+0.56%) |
Apr 16, 2014 | 2.822 | 2.933 | 2.822 | 2.854 | 1,230 | +0.02(+0.87%) |
Apr 15, 2014 | 2.814 | 2.830 | 2.814 | 2.829 | 2,411 | +0.02(+0.54%) |
Apr 14, 2014 | 2.821 | 2.821 | 2.814 | 2.814 | 2,900 | -0.02(-0.56%) |
Apr 11, 2014 | 2.838 | 2.854 | 2.830 | 2.830 | 5,612 | -0.02(-0.56%) |
Apr 10, 2014 | 2.893 | 2.893 | 2.834 | 2.846 | 5,074 | -0.09(-2.99%) |
Apr 09, 2014 | 2.854 | 2.933 | 2.854 | 2.933 | 7,763 | +0.07(+2.53%) |
Apr 08, 2014 | 2.822 | 2.862 | 2.821 | 2.861 | 8,061 | +0.03(+1.07%) |
Apr 07, 2014 | 2.870 | 2.870 | 2.830 | 2.830 | 8,116 | -0.05(-1.91%) |
Apr 04, 2014 | 2.862 | 2.893 | 2.862 | 2.885 | 774 | +0.02(+0.56%) |
Apr 03, 2014 | 2.885 | 2.917 | 2.862 | 2.870 | 13,276 | -0.08(-2.70%) |
Apr 02, 2014 | 2.909 | 2.949 | 2.909 | 2.949 | 2,264 | +0.02(+0.82%) |
Apr 01, 2014 | 2.941 | 2.984 | 2.909 | 2.925 | 9,030 | +0.00(+0.00%) |
Mar 31, 2014 | 3.013 | 3.013 | 2.870 | 2.925 | 43,349 | -0.09(-2.91%) |
Mar 28, 2014 | 3.069 | 3.149 | 2.917 | 3.013 | 19,804 | +0.11(+3.85%) |
Mar 27, 2014 | 3.316 | 3.380 | 2.901 | 2.901 | 127,645 | -0.54(-15.74%) |
Mar 26, 2014 | 3.380 | 3.443 | 3.316 | 3.443 | 50,928 | +0.02(+0.46%) |
Mar 25, 2014 | 3.308 | 3.443 | 3.308 | 3.428 | 76,958 | +0.12(+3.61%) |
Mar 24, 2014 | 3.141 | 3.387 | 3.141 | 3.308 | 76,507 | +0.14(+4.27%) |
Mar 21, 2014 | 3.109 | 3.172 | 3.109 | 3.172 | 801 | +0.01(+0.25%) |
Mar 20, 2014 | 3.094 | 3.164 | 3.094 | 3.164 | 3,324 | +0.02(+0.51%) |
Mar 19, 2014 | 3.109 | 3.188 | 3.085 | 3.149 | 22,081 | +0.03(+1.02%) |
Mar 18, 2014 | 3.149 | 3.149 | 3.111 | 3.117 | 4,877 | -0.05(-1.51%) |
Mar 17, 2014 | 3.165 | 3.260 | 3.109 | 3.164 | 18,805 | +0.00(+0.00%) |
Mar 14, 2014 | 3.228 | 3.228 | 3.141 | 3.164 | 3,020 | +0.02(+0.76%) |
Mar 13, 2014 | 3.125 | 3.164 | 3.125 | 3.141 | 2,734 | -0.01(-0.25%) |
Mar 12, 2014 | 3.149 | 3.188 | 3.141 | 3.149 | 5,025 | -0.02(-0.50%) |
Mar 11, 2014 | 3.149 | 3.188 | 3.133 | 3.164 | 16,356 | -0.02(-0.75%) |
Mar 10, 2014 | 3.196 | 3.244 | 3.133 | 3.188 | 7,799 | +0.01(+0.25%) |
Mar 07, 2014 | 3.159 | 3.340 | 3.156 | 3.180 | 21,066 | +0.00(+0.02%) |
Mar 06, 2014 | 3.156 | 3.188 | 3.156 | 3.180 | 12,357 | -0.01(-0.27%) |
Mar 05, 2014 | 3.188 | 3.188 | 3.156 | 3.188 | 37,703 | +0.00(+0.08%) |
Mar 04, 2014 | 3.220 | 3.268 | 3.156 | 3.186 | 13,236 | +0.01(+0.43%) |