Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.520 | 2.650 | 2.430 | 2.490 | 105,750 | -0.08(-3.11%) |
May 29, 2014 | 2.680 | 2.750 | 2.510 | 2.570 | 196,543 | -0.11(-4.10%) |
May 28, 2014 | 2.590 | 2.720 | 2.540 | 2.680 | 40,535 | +0.07(+2.68%) |
May 27, 2014 | 2.650 | 2.650 | 2.600 | 2.610 | 29,025 | -0.03(-1.14%) |
May 26, 2014 | 2.610 | 2.690 | 2.610 | 2.640 | 28,140 | -0.03(-1.12%) |
May 23, 2014 | 2.610 | 2.690 | 2.600 | 2.670 | 9,855 | +0.06(+2.30%) |
May 22, 2014 | 2.620 | 2.650 | 2.610 | 2.610 | 30,600 | +0.00(+0.00%) |
May 21, 2014 | 2.640 | 2.700 | 2.610 | 2.610 | 20,070 | -0.05(-1.88%) |
May 20, 2014 | 2.670 | 2.750 | 2.640 | 2.660 | 66,250 | +0.04(+1.53%) |
May 16, 2014 | 2.620 | 2.620 | 2.620 | 0 | -0.17(-6.09%) | |
May 15, 2014 | 2.860 | 2.860 | 2.750 | 2.790 | 50,970 | -0.15(-5.10%) |
May 14, 2014 | 2.960 | 2.960 | 2.850 | 2.940 | 42,694 | -0.05(-1.67%) |
May 13, 2014 | 2.970 | 2.990 | 2.830 | 2.990 | 51,703 | +0.02(+0.67%) |
May 12, 2014 | 3.020 | 3.020 | 2.880 | 2.970 | 66,075 | -0.05(-1.66%) |
May 09, 2014 | 3.050 | 3.050 | 2.900 | 3.020 | 303,387 | +0.02(+0.67%) |
May 08, 2014 | 2.750 | 3.000 | 2.740 | 3.000 | 317,566 | +0.32(+11.94%) |
May 07, 2014 | 2.720 | 2.790 | 2.650 | 2.680 | 91,675 | -0.01(-0.37%) |
May 06, 2014 | 2.500 | 2.700 | 2.500 | 2.690 | 171,910 | +0.20(+8.03%) |
May 05, 2014 | 2.370 | 2.590 | 2.340 | 2.490 | 254,870 | +0.15(+6.41%) |
May 02, 2014 | 2.550 | 2.600 | 2.320 | 2.340 | 437,178 | -0.22(-8.59%) |
May 01, 2014 | 2.650 | 2.840 | 2.560 | 2.560 | 321,125 | -0.09(-3.40%) |
Apr 30, 2014 | 2.910 | 2.960 | 2.650 | 2.650 | 150,156 | -0.27(-9.25%) |
Apr 29, 2014 | 3.000 | 3.000 | 2.820 | 2.920 | 108,641 | -0.15(-4.89%) |
Apr 28, 2014 | 3.150 | 3.170 | 2.900 | 3.070 | 294,353 | -0.13(-4.06%) |
Apr 25, 2014 | 3.060 | 3.250 | 3.060 | 3.200 | 41,250 | +0.05(+1.59%) |
Apr 24, 2014 | 3.280 | 3.280 | 3.000 | 3.150 | 74,090 | -0.07(-2.17%) |
Apr 23, 2014 | 3.280 | 3.300 | 3.200 | 3.220 | 71,334 | -0.07(-2.13%) |
Apr 22, 2014 | 3.120 | 3.290 | 2.500 | 3.290 | 297,570 | +0.20(+6.47%) |
Apr 21, 2014 | 3.400 | 3.400 | 3.090 | 3.090 | 117,813 | -0.21(-6.36%) |
Apr 17, 2014 | 3.300 | 3.300 | 3.300 | 0 | -0.01(-0.30%) | |
Apr 16, 2014 | 3.010 | 3.310 | 3.010 | 3.310 | 316,282 | +0.31(+10.33%) |
Apr 15, 2014 | 2.900 | 3.100 | 2.750 | 3.000 | 516,035 | +0.10(+3.45%) |
Apr 14, 2014 | 3.100 | 3.280 | 2.760 | 2.900 | 1,272,849 | -0.47(-13.95%) |
Apr 11, 2014 | 2.000 | 3.450 | 2.000 | 3.370 | 2,682,240 | +1.59(+89.33%) |
Apr 10, 2014 | 1.770 | 1.800 | 1.700 | 1.780 | 147,354 | +0.24(+15.58%) |
Apr 09, 2014 | 1.370 | 1.550 | 1.330 | 1.540 | 491,787 | +0.14(+10.00%) |
Apr 08, 2014 | 1.490 | 1.490 | 1.400 | 1.400 | 122,550 | -0.07(-4.76%) |
Apr 07, 2014 | 1.400 | 1.510 | 1.400 | 1.470 | 152,300 | +0.07(+5.00%) |
Apr 04, 2014 | 1.300 | 1.520 | 1.300 | 1.400 | 69,175 | +0.09(+6.87%) |
Apr 03, 2014 | 1.290 | 1.350 | 1.290 | 1.310 | 86,700 | +0.05(+3.97%) |
Apr 02, 2014 | 1.260 | 1.300 | 1.200 | 1.260 | 231,700 | +0.00(+0.00%) |
Apr 01, 2014 | 1.230 | 1.280 | 1.230 | 1.260 | 31,825 | +0.03(+2.44%) |
Mar 31, 2014 | 1.320 | 1.320 | 1.220 | 1.230 | 36,895 | -0.10(-7.52%) |
Mar 28, 2014 | 1.330 | 1.330 | 1.330 | 1.330 | 63,400 | +0.00(+0.00%) |
Mar 27, 2014 | 1.330 | 1.330 | 1.330 | 1.330 | 43,300 | +0.07(+5.56%) |
Mar 26, 2014 | 1.300 | 1.330 | 1.260 | 1.260 | 34,680 | -0.07(-5.26%) |
Mar 25, 2014 | 1.330 | 1.330 | 1.330 | 1.330 | 3,700 | +0.00(+0.00%) |
Mar 24, 2014 | 1.300 | 1.330 | 1.300 | 1.330 | 5,300 | +0.03(+2.31%) |
Mar 21, 2014 | 1.330 | 1.330 | 1.250 | 1.300 | 26,890 | -0.03(-2.26%) |
Mar 20, 2014 | 1.300 | 1.330 | 1.290 | 1.330 | 88,889 | +0.00(+0.00%) |
Mar 19, 2014 | 1.330 | 1.330 | 1.280 | 1.330 | 31,575 | +0.03(+2.31%) |
Mar 18, 2014 | 1.300 | 1.330 | 1.300 | 1.300 | 55,600 | -0.03(-2.26%) |
Mar 17, 2014 | 1.310 | 1.330 | 1.300 | 1.330 | 182,450 | +0.02(+1.53%) |
Mar 14, 2014 | 1.250 | 1.310 | 1.250 | 1.310 | 64,690 | +0.06(+4.80%) |
Mar 13, 2014 | 1.250 | 1.250 | 1.250 | 1.250 | 15,000 | -0.05(-3.85%) |
Mar 12, 2014 | 1.290 | 1.300 | 1.250 | 1.300 | 34,600 | +0.05(+4.00%) |
Mar 11, 2014 | 1.220 | 1.290 | 1.220 | 1.250 | 22,850 | +0.00(+0.00%) |
Mar 10, 2014 | 1.290 | 1.290 | 1.250 | 1.250 | 12,500 | +0.04(+3.31%) |
Mar 07, 2014 | 1.230 | 1.230 | 1.200 | 1.210 | 30,135 | -0.10(-7.63%) |
Mar 06, 2014 | 1.290 | 1.310 | 1.200 | 1.310 | 25,600 | +0.10(+8.26%) |
Mar 05, 2014 | 1.220 | 1.220 | 1.200 | 1.210 | 11,650 | -0.04(-3.20%) |
Mar 04, 2014 | 1.250 | 1.250 | 1.250 | 1.250 | 255,684 | +0.05(+4.17%) |