Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.030 | 3.030 | 2.980 | 3.010 | 1,528,812 | -0.01(-0.33%) |
May 29, 2014 | 2.950 | 3.050 | 2.930 | 3.020 | 1,934,629 | +0.07(+2.37%) |
May 28, 2014 | 2.920 | 2.990 | 2.910 | 2.950 | 1,586,343 | +0.01(+0.34%) |
May 27, 2014 | 3.110 | 3.110 | 2.910 | 2.940 | 3,598,398 | -0.24(-7.55%) |
May 23, 2014 | 3.220 | 3.180 | 3.180 | 3.180 | 646,100 | -0.10(-3.05%) |
May 22, 2014 | 3.160 | 3.310 | 3.140 | 3.280 | 1,136,633 | +0.16(+5.13%) |
May 21, 2014 | 3.040 | 3.140 | 3.040 | 3.120 | 518,191 | +0.03(+0.97%) |
May 20, 2014 | 3.020 | 3.110 | 2.990 | 3.090 | 497,581 | +0.05(+1.64%) |
May 19, 2014 | 3.040 | 3.070 | 3.020 | 3.040 | 1,109,630 | +0.02(+0.66%) |
May 16, 2014 | 3.140 | 3.150 | 3.000 | 3.020 | 967,666 | -0.11(-3.51%) |
May 15, 2014 | 3.160 | 3.180 | 3.100 | 3.130 | 975,110 | -0.05(-1.57%) |
May 14, 2014 | 3.180 | 3.230 | 3.110 | 3.180 | 861,915 | +0.07(+2.25%) |
May 13, 2014 | 3.130 | 3.190 | 3.100 | 3.110 | 1,047,092 | -0.01(-0.32%) |
May 12, 2014 | 3.070 | 3.130 | 3.010 | 3.120 | 1,867,057 | +0.12(+4.00%) |
May 09, 2014 | 3.140 | 3.180 | 2.990 | 3.000 | 2,266,215 | -0.18(-5.66%) |
May 08, 2014 | 3.150 | 3.230 | 3.120 | 3.180 | 816,944 | +0.03(+0.95%) |
May 07, 2014 | 3.420 | 3.420 | 3.150 | 3.150 | 2,360,766 | -0.28(-8.16%) |
May 06, 2014 | 3.511 | 3.560 | 3.410 | 3.430 | 935,007 | -0.09(-2.56%) |
May 05, 2014 | 3.660 | 3.670 | 3.510 | 3.520 | 940,863 | -0.07(-1.95%) |
May 02, 2014 | 3.580 | 3.630 | 3.500 | 3.590 | 870,293 | +0.04(+1.13%) |
May 01, 2014 | 3.490 | 3.570 | 3.450 | 3.550 | 851,568 | +0.02(+0.57%) |
Apr 30, 2014 | 3.490 | 3.590 | 3.480 | 3.530 | 694,057 | -0.02(-0.56%) |
Apr 29, 2014 | 3.480 | 3.570 | 3.470 | 3.550 | 760,779 | +0.08(+2.31%) |
Apr 28, 2014 | 3.670 | 3.700 | 3.455 | 3.470 | 1,382,583 | -0.19(-5.19%) |
Apr 25, 2014 | 3.660 | 3.700 | 3.600 | 3.660 | 1,030,861 | +0.08(+2.23%) |
Apr 24, 2014 | 3.560 | 3.680 | 3.530 | 3.580 | 798,623 | -0.04(-1.10%) |
Apr 23, 2014 | 3.580 | 3.700 | 3.530 | 3.620 | 1,318,228 | +0.09(+2.55%) |
Apr 22, 2014 | 3.420 | 3.570 | 3.350 | 3.530 | 1,156,808 | +0.10(+2.92%) |
Apr 21, 2014 | 3.450 | 3.500 | 3.360 | 3.430 | 1,238,314 | -0.07(-2.00%) |
Apr 17, 2014 | 3.490 | 3.500 | 3.500 | 3.500 | 900,600 | +0.02(+0.57%) |
Apr 16, 2014 | 3.520 | 3.530 | 3.410 | 3.480 | 984,719 | -0.01(-0.29%) |
Apr 15, 2014 | 3.490 | 3.550 | 3.380 | 3.490 | 2,266,835 | -0.15(-4.12%) |
Apr 14, 2014 | 3.690 | 3.800 | 3.610 | 3.640 | 1,124,016 | +0.02(+0.55%) |
Apr 11, 2014 | 3.740 | 3.780 | 3.610 | 3.620 | 1,405,180 | -0.13(-3.47%) |
Apr 10, 2014 | 3.840 | 3.870 | 3.700 | 3.750 | 1,765,550 | +0.00(+0.00%) |
Apr 09, 2014 | 3.750 | 3.880 | 3.690 | 3.750 | 1,631,032 | -0.05(-1.32%) |
Apr 08, 2014 | 3.710 | 3.830 | 3.660 | 3.800 | 1,542,685 | +0.17(+4.68%) |
Apr 07, 2014 | 3.660 | 3.780 | 3.600 | 3.630 | 1,333,670 | -0.07(-1.89%) |
Apr 04, 2014 | 3.770 | 3.780 | 3.660 | 3.700 | 1,459,106 | +0.06(+1.65%) |
Apr 03, 2014 | 3.740 | 3.750 | 3.620 | 3.640 | 1,260,725 | -0.12(-3.19%) |
Apr 02, 2014 | 3.760 | 3.800 | 3.710 | 3.760 | 1,589,524 | +0.11(+3.01%) |
Apr 01, 2014 | 3.650 | 3.750 | 3.600 | 3.650 | 1,279,925 | +0.04(+1.11%) |
Mar 31, 2014 | 3.760 | 3.790 | 3.590 | 3.610 | 2,570,409 | -0.14(-3.73%) |
Mar 28, 2014 | 3.580 | 3.780 | 3.580 | 3.750 | 1,651,019 | +0.12(+3.31%) |
Mar 27, 2014 | 3.500 | 3.660 | 3.410 | 3.630 | 3,069,738 | +0.07(+1.97%) |
Mar 26, 2014 | 3.800 | 3.850 | 3.510 | 3.560 | 4,838,755 | -0.25(-6.56%) |
Mar 25, 2014 | 3.820 | 3.890 | 3.720 | 3.810 | 2,166,596 | +0.00(+0.00%) |
Mar 24, 2014 | 3.940 | 3.990 | 3.650 | 3.810 | 6,875,316 | -0.21(-5.22%) |
Mar 21, 2014 | 4.180 | 4.210 | 4.020 | 4.020 | 1,895,803 | -0.07(-1.71%) |
Mar 20, 2014 | 3.990 | 4.170 | 3.850 | 4.090 | 2,841,956 | +0.04(+0.99%) |
Mar 19, 2014 | 4.080 | 4.200 | 4.000 | 4.050 | 2,505,608 | -0.14(-3.34%) |
Mar 18, 2014 | 4.140 | 4.210 | 3.980 | 4.190 | 5,130,704 | -0.09(-2.10%) |
Mar 17, 2014 | 4.560 | 4.620 | 4.250 | 4.280 | 4,542,603 | -0.29(-6.35%) |
Mar 14, 2014 | 4.430 | 4.600 | 4.370 | 4.570 | 5,054,029 | +0.23(+5.30%) |
Mar 13, 2014 | 4.210 | 4.380 | 4.130 | 4.340 | 3,408,858 | +0.16(+3.83%) |
Mar 12, 2014 | 4.160 | 4.180 | 4.030 | 4.180 | 2,096,903 | +0.16(+3.98%) |
Mar 11, 2014 | 4.200 | 4.290 | 3.990 | 4.020 | 4,624,689 | -0.09(-2.19%) |
Mar 10, 2014 | 4.030 | 4.280 | 3.960 | 4.110 | 3,184,142 | +0.08(+1.99%) |
Mar 07, 2014 | 4.290 | 4.290 | 3.920 | 4.030 | 5,036,411 | -0.28(-6.50%) |
Mar 06, 2014 | 4.150 | 4.420 | 4.130 | 4.310 | 5,781,690 | +0.26(+6.42%) |
Mar 05, 2014 | 3.810 | 4.090 | 3.800 | 4.050 | 4,176,212 | +0.26(+6.86%) |
Mar 04, 2014 | 3.700 | 3.810 | 3.650 | 3.790 | 2,059,495 | +0.03(+0.80%) |