Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.500 | 3.560 | 3.395 | 3.430 | 36,719 | -0.04(-1.15%) |
May 29, 2014 | 3.490 | 3.540 | 3.400 | 3.470 | 19,221 | +0.03(+0.87%) |
May 28, 2014 | 3.440 | 3.450 | 3.370 | 3.440 | 21,702 | +0.02(+0.58%) |
May 27, 2014 | 3.520 | 3.530 | 3.420 | 3.420 | 10,733 | -0.06(-1.72%) |
May 23, 2014 | 3.440 | 3.480 | 3.480 | 3.480 | 52,600 | +0.06(+1.75%) |
May 22, 2014 | 3.380 | 3.420 | 3.320 | 3.420 | 13,273 | +0.01(+0.29%) |
May 21, 2014 | 3.430 | 3.430 | 3.361 | 3.410 | 27,319 | -0.03(-0.87%) |
May 20, 2014 | 3.430 | 3.490 | 3.310 | 3.440 | 37,797 | +0.06(+1.78%) |
May 19, 2014 | 3.320 | 3.540 | 3.320 | 3.380 | 94,170 | -0.16(-4.52%) |
May 16, 2014 | 3.160 | 3.590 | 3.050 | 3.540 | 197,658 | +0.61(+20.82%) |
May 15, 2014 | 3.000 | 3.000 | 2.910 | 2.930 | 19,028 | -0.04(-1.35%) |
May 14, 2014 | 3.060 | 3.060 | 2.940 | 2.970 | 42,462 | -0.11(-3.57%) |
May 13, 2014 | 2.750 | 3.100 | 2.750 | 3.080 | 51,491 | +0.30(+10.79%) |
May 12, 2014 | 2.780 | 2.780 | 2.729 | 2.780 | 72,359 | -0.02(-0.71%) |
May 09, 2014 | 2.930 | 2.930 | 2.770 | 2.800 | 128,256 | -0.10(-3.45%) |
May 08, 2014 | 3.000 | 3.000 | 2.890 | 2.900 | 62,250 | -0.11(-3.65%) |
May 07, 2014 | 3.000 | 3.040 | 3.000 | 3.010 | 54,754 | -0.03(-0.99%) |
May 06, 2014 | 3.000 | 3.100 | 3.000 | 3.040 | 24,456 | +0.04(+1.33%) |
May 05, 2014 | 3.160 | 3.170 | 3.000 | 3.000 | 30,664 | -0.15(-4.76%) |
May 02, 2014 | 3.030 | 3.150 | 3.030 | 3.150 | 16,270 | +0.11(+3.62%) |
May 01, 2014 | 3.090 | 3.090 | 3.000 | 3.040 | 35,849 | -0.07(-2.25%) |
Apr 30, 2014 | 3.100 | 3.140 | 3.090 | 3.110 | 22,746 | +0.00(+0.00%) |
Apr 29, 2014 | 3.130 | 3.210 | 3.100 | 3.110 | 32,446 | -0.02(-0.48%) |
Apr 28, 2014 | 3.200 | 3.240 | 3.120 | 3.125 | 54,356 | -0.12(-3.85%) |
Apr 25, 2014 | 3.260 | 3.280 | 3.200 | 3.250 | 18,500 | -0.02(-0.61%) |
Apr 24, 2014 | 3.290 | 3.300 | 3.230 | 3.270 | 20,934 | -0.02(-0.61%) |
Apr 23, 2014 | 3.300 | 3.300 | 3.210 | 3.290 | 18,164 | -0.01(-0.30%) |
Apr 22, 2014 | 3.400 | 3.460 | 3.300 | 3.300 | 35,069 | -0.10(-2.94%) |
Apr 21, 2014 | 3.300 | 3.400 | 3.250 | 3.400 | 20,859 | +0.10(+3.03%) |
Apr 17, 2014 | 3.150 | 3.300 | 3.300 | 3.300 | 63,200 | +0.16(+5.10%) |
Apr 16, 2014 | 3.520 | 3.520 | 3.060 | 3.140 | 143,367 | -0.36(-10.29%) |
Apr 15, 2014 | 3.490 | 3.600 | 3.490 | 3.500 | 36,700 | +0.04(+1.16%) |
Apr 14, 2014 | 3.540 | 3.608 | 3.430 | 3.460 | 88,400 | -0.06(-1.70%) |
Apr 11, 2014 | 3.530 | 3.550 | 3.480 | 3.520 | 63,643 | -0.03(-0.85%) |
Apr 10, 2014 | 3.561 | 3.580 | 3.550 | 3.550 | 16,624 | -0.01(-0.28%) |
Apr 09, 2014 | 3.610 | 3.740 | 3.530 | 3.560 | 76,174 | -0.03(-0.84%) |
Apr 08, 2014 | 3.690 | 3.690 | 3.580 | 3.590 | 20,544 | -0.05(-1.37%) |
Apr 07, 2014 | 3.700 | 3.701 | 3.570 | 3.640 | 63,284 | -0.08(-2.15%) |
Apr 04, 2014 | 3.680 | 3.840 | 3.680 | 3.720 | 79,120 | +0.03(+0.81%) |
Apr 03, 2014 | 3.780 | 3.846 | 3.660 | 3.690 | 66,481 | -0.11(-2.89%) |
Apr 02, 2014 | 3.770 | 3.800 | 3.730 | 3.800 | 60,891 | +0.02(+0.53%) |
Apr 01, 2014 | 3.750 | 3.850 | 3.600 | 3.780 | 110,140 | +0.05(+1.34%) |
Mar 31, 2014 | 4.210 | 4.300 | 3.690 | 3.730 | 410,631 | -0.56(-13.05%) |
Mar 28, 2014 | 4.290 | 4.430 | 4.210 | 4.290 | 68,621 | -0.01(-0.23%) |
Mar 27, 2014 | 4.650 | 4.650 | 4.250 | 4.300 | 74,286 | -0.30(-6.52%) |
Mar 26, 2014 | 4.530 | 4.660 | 4.470 | 4.600 | 25,280 | +0.14(+3.14%) |
Mar 25, 2014 | 4.560 | 4.660 | 4.400 | 4.460 | 20,450 | -0.03(-0.67%) |
Mar 24, 2014 | 4.400 | 4.490 | 4.270 | 4.490 | 70,244 | +0.09(+2.04%) |
Mar 21, 2014 | 4.590 | 4.658 | 4.290 | 4.400 | 109,060 | -0.22(-4.76%) |
Mar 20, 2014 | 4.710 | 4.730 | 4.570 | 4.620 | 76,650 | -0.14(-2.94%) |
Mar 19, 2014 | 4.920 | 4.970 | 4.720 | 4.760 | 61,239 | -0.15(-3.05%) |
Mar 18, 2014 | 4.820 | 5.120 | 4.820 | 4.910 | 102,107 | +0.04(+0.82%) |
Mar 17, 2014 | 4.870 | 5.060 | 4.790 | 4.870 | 103,788 | -0.02(-0.41%) |
Mar 14, 2014 | 4.918 | 4.960 | 4.730 | 4.890 | 17,355 | +0.11(+2.30%) |
Mar 13, 2014 | 4.970 | 4.970 | 4.780 | 4.780 | 36,985 | -0.19(-3.82%) |
Mar 12, 2014 | 4.820 | 4.970 | 4.530 | 4.970 | 22,335 | +0.11(+2.24%) |
Mar 11, 2014 | 5.200 | 5.200 | 4.860 | 4.861 | 84,145 | -0.25(-4.87%) |
Mar 10, 2014 | 5.180 | 5.200 | 5.051 | 5.110 | 225,893 | +0.12(+2.40%) |
Mar 07, 2014 | 4.790 | 5.079 | 4.650 | 4.990 | 480,246 | +0.28(+5.94%) |
Mar 06, 2014 | 4.810 | 4.840 | 4.670 | 4.710 | 44,039 | -0.08(-1.67%) |
Mar 05, 2014 | 4.820 | 4.820 | 4.650 | 4.790 | 81,783 | -0.03(-0.62%) |
Mar 04, 2014 | 4.620 | 4.850 | 4.610 | 4.820 | 103,612 | +0.19(+4.10%) |