Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.248 | 4.248 | 4.248 | 4.248 | 0 | -0.00(-0.01%) |
May 29, 2014 | 4.240 | 4.248 | 4.240 | 4.248 | 1,600 | -0.23(-5.06%) |
May 28, 2014 | 4.474 | 4.474 | 4.474 | 4.474 | 1,000 | +0.04(+0.95%) |
May 27, 2014 | 4.143 | 4.432 | 4.143 | 4.432 | 7,500 | +0.38(+9.43%) |
May 23, 2014 | 4.050 | 4.050 | 4.050 | 0 | +0.03(+0.75%) | |
May 22, 2014 | 4.020 | 4.020 | 4.020 | 4.020 | 1,020 | +0.18(+4.69%) |
May 20, 2014 | 3.840 | 3.840 | 3.840 | 3.840 | 10 | -0.11(-2.78%) |
May 19, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 2,695 | -0.10(-2.47%) |
May 16, 2014 | 4.080 | 4.080 | 4.050 | 4.050 | 200,200 | +0.01(+0.25%) |
May 15, 2014 | 4.050 | 4.050 | 4.040 | 4.040 | 500 | -0.26(-6.05%) |
May 14, 2014 | 4.289 | 4.300 | 4.289 | 4.300 | 1,294 | -0.03(-0.76%) |
May 13, 2014 | 4.360 | 4.360 | 4.333 | 4.333 | 200 | +0.01(+0.30%) |
May 12, 2014 | 4.290 | 4.320 | 4.258 | 4.320 | 6,548 | +0.09(+2.13%) |
May 08, 2014 | 4.230 | 4.230 | 4.230 | 0 | +0.12(+2.92%) | |
May 07, 2014 | 4.106 | 4.120 | 4.020 | 4.110 | 52,650 | +0.01(+0.17%) |
May 06, 2014 | 4.184 | 4.220 | 4.049 | 4.103 | 123,200 | -0.12(-2.77%) |
May 05, 2014 | 4.250 | 4.290 | 4.220 | 4.220 | 51,300 | -0.03(-0.80%) |
May 02, 2014 | 4.250 | 4.254 | 4.250 | 4.254 | 104,300 | +0.01(+0.33%) |
May 01, 2014 | 4.249 | 4.270 | 4.220 | 4.240 | 85,025 | -0.02(-0.49%) |
Apr 30, 2014 | 4.260 | 4.266 | 4.260 | 4.261 | 3,200 | -0.08(-1.82%) |
Apr 29, 2014 | 4.273 | 4.340 | 4.273 | 4.340 | 50,500 | +0.12(+2.89%) |
Apr 28, 2014 | 4.210 | 4.240 | 4.182 | 4.218 | 12,400 | +0.02(+0.43%) |
Apr 24, 2014 | 4.200 | 4.200 | 4.200 | 0 | -0.12(-2.78%) | |
Apr 23, 2014 | 4.340 | 4.340 | 4.320 | 4.320 | 1,100 | -0.05(-1.12%) |
Apr 22, 2014 | 4.334 | 4.369 | 4.334 | 4.369 | 6,740 | +0.02(+0.51%) |
Apr 16, 2014 | 4.347 | 4.347 | 4.347 | 0 | +0.05(+1.16%) | |
Apr 15, 2014 | 4.217 | 4.297 | 4.217 | 4.297 | 9,303 | +0.01(+0.20%) |
Apr 14, 2014 | 4.140 | 4.288 | 4.140 | 4.288 | 170,275 | +0.31(+7.89%) |
Apr 11, 2014 | 3.975 | 3.975 | 3.975 | 3.975 | 0 | -0.03(-0.63%) |
Apr 10, 2014 | 3.941 | 4.026 | 3.941 | 4.000 | 13,500 | +0.24(+6.52%) |
Apr 08, 2014 | 3.755 | 3.755 | 3.755 | 0 | +0.05(+1.38%) | |
Apr 07, 2014 | 3.720 | 3.720 | 3.704 | 3.704 | 1,565 | -0.05(-1.31%) |
Apr 04, 2014 | 3.753 | 3.753 | 3.753 | 3.753 | 0 | -0.01(-0.37%) |
Apr 03, 2014 | 3.830 | 3.830 | 3.700 | 3.767 | 18,550 | -0.01(-0.39%) |
Apr 02, 2014 | 3.730 | 3.782 | 3.729 | 3.782 | 1,400 | +0.18(+5.04%) |
Apr 01, 2014 | 3.549 | 3.600 | 3.549 | 3.600 | 20,030 | +0.10(+2.86%) |
Mar 31, 2014 | 3.330 | 3.500 | 3.330 | 3.500 | 23,241 | +0.29(+9.09%) |
Mar 28, 2014 | 3.208 | 3.208 | 3.208 | 3.208 | 0 | +0.00(+0.11%) |
Mar 25, 2014 | 3.205 | 3.205 | 3.205 | 0 | -0.12(-3.64%) | |
Mar 21, 2014 | 3.326 | 3.326 | 3.326 | 0 | +0.23(+7.29%) | |
Mar 18, 2014 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.08(+2.75%) |
Mar 13, 2014 | 3.017 | 3.017 | 3.017 | 0 | +0.06(+1.93%) | |
Mar 12, 2014 | 2.952 | 2.960 | 2.951 | 2.960 | 10,000 | -0.04(-1.27%) |
Mar 11, 2014 | 3.047 | 3.047 | 2.994 | 2.998 | 7,000 | +0.01(+0.17%) |
Mar 10, 2014 | 3.010 | 3.010 | 2.993 | 2.993 | 11,200 | -0.08(-2.47%) |
Mar 07, 2014 | 3.102 | 3.102 | 3.068 | 3.069 | 0 | -0.16(-5.09%) |
Mar 06, 2014 | 3.277 | 3.420 | 3.230 | 3.233 | 40,900 | +0.22(+7.28%) |
Mar 05, 2014 | 2.780 | 3.035 | 2.780 | 3.014 | 15,415 | +0.20(+7.26%) |
Mar 04, 2014 | 2.777 | 2.810 | 2.760 | 2.810 | 142,665 | +0.06(+2.22%) |