Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.700 | 4.030 | 3.670 | 3.880 | 113,329 | +0.18(+4.86%) |
May 29, 2014 | 3.710 | 3.720 | 3.580 | 3.700 | 27,112 | +0.01(+0.27%) |
May 28, 2014 | 3.630 | 3.744 | 3.600 | 3.690 | 18,594 | +0.00(+0.03%) |
May 27, 2014 | 3.490 | 3.720 | 3.489 | 3.689 | 113,360 | +0.30(+8.98%) |
May 23, 2014 | 3.490 | 3.385 | 3.385 | 3.385 | 2,800 | -0.10(-2.73%) |
May 22, 2014 | 3.480 | 3.490 | 3.430 | 3.480 | 684 | +0.00(+0.00%) |
May 21, 2014 | 3.450 | 3.480 | 3.390 | 3.480 | 9,025 | -0.01(-0.29%) |
May 20, 2014 | 3.400 | 3.534 | 3.400 | 3.490 | 22,621 | +0.04(+1.16%) |
May 19, 2014 | 3.370 | 3.570 | 3.350 | 3.450 | 33,383 | +0.08(+2.37%) |
May 16, 2014 | 3.380 | 3.380 | 3.350 | 3.370 | 8,269 | -0.03(-0.88%) |
May 15, 2014 | 3.440 | 3.440 | 3.360 | 3.400 | 29,722 | -0.02(-0.58%) |
May 14, 2014 | 3.460 | 3.500 | 3.380 | 3.420 | 34,050 | -0.03(-0.87%) |
May 13, 2014 | 3.510 | 3.530 | 3.400 | 3.450 | 53,562 | +0.06(+1.77%) |
May 12, 2014 | 3.400 | 3.670 | 3.350 | 3.390 | 159,298 | +0.03(+0.89%) |
May 09, 2014 | 3.410 | 3.410 | 3.310 | 3.360 | 31,258 | -0.11(-3.17%) |
May 08, 2014 | 3.210 | 3.580 | 3.210 | 3.470 | 52,662 | +0.07(+2.06%) |
May 07, 2014 | 3.500 | 3.630 | 3.250 | 3.400 | 311,625 | -0.30(-8.11%) |
May 06, 2014 | 3.200 | 3.840 | 3.200 | 3.700 | 1,009,824 | +0.82(+28.43%) |
May 05, 2014 | 2.740 | 2.890 | 2.680 | 2.881 | 34,929 | +0.18(+6.70%) |
May 02, 2014 | 2.724 | 2.730 | 2.680 | 2.700 | 4,137 | +0.02(+0.75%) |
May 01, 2014 | 2.680 | 2.701 | 2.680 | 2.680 | 7,706 | -0.02(-0.74%) |
Apr 30, 2014 | 2.789 | 2.789 | 2.680 | 2.700 | 8,096 | -0.06(-2.17%) |
Apr 29, 2014 | 2.750 | 2.760 | 2.630 | 2.760 | 992 | +0.03(+1.10%) |
Apr 28, 2014 | 2.690 | 2.760 | 2.680 | 2.730 | 12,170 | +0.04(+1.49%) |
Apr 25, 2014 | 2.700 | 2.740 | 2.680 | 2.690 | 22,102 | -0.06(-2.18%) |
Apr 24, 2014 | 2.640 | 2.800 | 2.640 | 2.750 | 39,339 | -0.05(-1.79%) |
Apr 23, 2014 | 2.800 | 2.800 | 2.800 | 2.800 | 2,655 | -0.04(-1.41%) |
Apr 22, 2014 | 2.850 | 2.850 | 2.810 | 2.840 | 3,937 | -0.03(-1.04%) |
Apr 21, 2014 | 2.800 | 2.870 | 2.800 | 2.870 | 905 | +0.08(+3.05%) |
Apr 17, 2014 | 2.790 | 2.785 | 2.785 | 2.785 | 700 | +0.01(+0.18%) |
Apr 16, 2014 | 2.750 | 2.840 | 2.750 | 2.780 | 10,105 | +0.07(+2.57%) |
Apr 15, 2014 | 2.850 | 2.853 | 2.700 | 2.710 | 7,493 | -0.17(-5.89%) |
Apr 14, 2014 | 2.850 | 2.880 | 2.800 | 2.880 | 11,122 | -0.03(-1.03%) |
Apr 11, 2014 | 2.791 | 2.910 | 2.791 | 2.910 | 53,646 | +0.02(+0.69%) |
Apr 10, 2014 | 2.810 | 2.890 | 2.800 | 2.890 | 5,240 | +0.02(+0.70%) |
Apr 09, 2014 | 2.800 | 2.870 | 2.800 | 2.870 | 2,100 | +0.15(+5.51%) |
Apr 08, 2014 | 2.730 | 2.750 | 2.680 | 2.720 | 20,937 | -0.02(-0.82%) |
Apr 07, 2014 | 2.830 | 2.880 | 2.743 | 2.743 | 14,934 | -0.09(-3.09%) |
Apr 04, 2014 | 2.840 | 2.870 | 2.750 | 2.830 | 18,185 | -0.03(-1.05%) |
Apr 03, 2014 | 2.910 | 2.929 | 2.850 | 2.860 | 9,248 | -0.14(-4.67%) |
Apr 02, 2014 | 2.970 | 3.000 | 2.970 | 3.000 | 1,214 | +0.10(+3.45%) |
Apr 01, 2014 | 3.030 | 3.030 | 2.900 | 2.900 | 10,065 | -0.13(-4.29%) |
Mar 31, 2014 | 3.030 | 3.030 | 3.000 | 3.030 | 1,078 | +0.00(+0.00%) |
Mar 28, 2014 | 3.040 | 3.050 | 2.940 | 3.030 | 9,582 | +0.03(+1.00%) |
Mar 27, 2014 | 2.901 | 3.000 | 2.901 | 3.000 | 2,120 | -0.08(-2.60%) |
Mar 26, 2014 | 3.100 | 3.120 | 2.910 | 3.080 | 15,841 | -0.02(-0.65%) |
Mar 25, 2014 | 3.170 | 3.170 | 3.090 | 3.100 | 4,668 | -0.10(-3.13%) |
Mar 24, 2014 | 3.300 | 3.300 | 3.150 | 3.200 | 13,876 | -0.05(-1.54%) |
Mar 21, 2014 | 3.000 | 3.250 | 2.930 | 3.250 | 87,935 | +0.12(+3.83%) |
Mar 20, 2014 | 3.100 | 3.140 | 2.930 | 3.130 | 22,979 | +0.03(+0.97%) |
Mar 19, 2014 | 3.150 | 3.150 | 2.950 | 3.100 | 53,942 | -0.03(-0.96%) |
Mar 18, 2014 | 2.900 | 3.210 | 2.870 | 3.130 | 54,163 | +0.21(+7.19%) |
Mar 17, 2014 | 2.820 | 2.920 | 2.811 | 2.920 | 12,219 | +0.12(+4.29%) |
Mar 14, 2014 | 2.870 | 2.900 | 2.770 | 2.800 | 8,755 | -0.03(-0.88%) |
Mar 13, 2014 | 2.850 | 2.890 | 2.810 | 2.825 | 8,169 | +0.03(+0.89%) |
Mar 12, 2014 | 2.890 | 2.890 | 2.710 | 2.800 | 15,019 | -0.08(-2.78%) |
Mar 11, 2014 | 2.950 | 2.950 | 2.820 | 2.880 | 18,786 | -0.07(-2.37%) |
Mar 10, 2014 | 2.900 | 3.000 | 2.800 | 2.950 | 9,455 | +0.06(+2.08%) |
Mar 07, 2014 | 2.990 | 2.990 | 2.890 | 2.890 | 6,817 | -0.06(-2.03%) |
Mar 06, 2014 | 2.960 | 3.290 | 2.910 | 2.950 | 14,582 | +0.05(+1.73%) |
Mar 05, 2014 | 2.704 | 2.900 | 2.704 | 2.900 | 11,210 | +0.09(+3.21%) |
Mar 04, 2014 | 2.870 | 2.870 | 2.760 | 2.810 | 25,430 | -0.08(-2.78%) |