Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.090 | 3.100 | 3.040 | 3.090 | 88,393 | +0.00(+0.00%) |
May 29, 2014 | 3.060 | 3.090 | 3.016 | 3.090 | 118,430 | +0.01(+0.32%) |
May 28, 2014 | 3.060 | 3.080 | 3.000 | 3.080 | 26,009 | +0.03(+0.98%) |
May 27, 2014 | 3.000 | 3.090 | 3.000 | 3.050 | 55,062 | +0.00(+0.00%) |
May 23, 2014 | 3.010 | 3.050 | 3.050 | 3.050 | 35,400 | +0.00(+0.00%) |
May 22, 2014 | 3.060 | 3.060 | 3.000 | 3.050 | 10,757 | -0.04(-1.29%) |
May 21, 2014 | 3.020 | 3.100 | 3.020 | 3.090 | 50,777 | -0.01(-0.32%) |
May 20, 2014 | 3.010 | 3.100 | 3.000 | 3.100 | 24,513 | +0.05(+1.64%) |
May 19, 2014 | 3.120 | 3.120 | 2.950 | 3.050 | 77,670 | -0.04(-1.29%) |
May 16, 2014 | 3.050 | 3.100 | 3.050 | 3.090 | 89,396 | +0.00(+0.00%) |
May 15, 2014 | 3.200 | 3.200 | 3.050 | 3.090 | 108,554 | +0.04(+1.31%) |
May 14, 2014 | 3.030 | 3.100 | 2.900 | 3.050 | 59,790 | -0.02(-0.65%) |
May 13, 2014 | 3.080 | 3.080 | 2.990 | 3.070 | 18,625 | +0.02(+0.66%) |
May 12, 2014 | 3.030 | 3.050 | 3.000 | 3.050 | 15,267 | +0.02(+0.66%) |
May 09, 2014 | 3.050 | 3.050 | 2.925 | 3.030 | 35,912 | +0.04(+1.34%) |
May 08, 2014 | 2.950 | 3.090 | 2.950 | 2.990 | 20,955 | +0.03(+1.01%) |
May 07, 2014 | 3.050 | 3.080 | 2.960 | 2.960 | 11,332 | -0.04(-1.33%) |
May 06, 2014 | 3.050 | 3.150 | 2.981 | 3.000 | 40,152 | +0.01(+0.33%) |
May 05, 2014 | 3.000 | 3.100 | 2.990 | 2.990 | 22,692 | +0.03(+1.01%) |
May 02, 2014 | 2.990 | 3.110 | 2.960 | 2.960 | 25,953 | -0.04(-1.33%) |
May 01, 2014 | 3.130 | 3.140 | 3.000 | 3.000 | 21,182 | -0.15(-4.76%) |
Apr 30, 2014 | 3.110 | 3.200 | 3.061 | 3.150 | 27,397 | +0.08(+2.61%) |
Apr 29, 2014 | 2.870 | 3.200 | 2.720 | 3.070 | 66,796 | +0.07(+2.33%) |
Apr 28, 2014 | 3.080 | 3.100 | 2.950 | 3.000 | 42,277 | -0.03(-0.99%) |
Apr 25, 2014 | 3.120 | 3.120 | 3.000 | 3.030 | 54,824 | -0.14(-4.42%) |
Apr 24, 2014 | 3.190 | 3.300 | 3.060 | 3.170 | 133,693 | +0.10(+3.26%) |
Apr 23, 2014 | 3.240 | 3.320 | 3.070 | 3.070 | 26,303 | -0.15(-4.66%) |
Apr 22, 2014 | 3.350 | 3.350 | 3.140 | 3.220 | 45,319 | -0.11(-3.30%) |
Apr 21, 2014 | 3.360 | 3.450 | 3.270 | 3.330 | 79,553 | +0.05(+1.52%) |
Apr 17, 2014 | 3.320 | 3.280 | 3.280 | 3.280 | 42,000 | -0.02(-0.61%) |
Apr 16, 2014 | 3.150 | 3.350 | 3.150 | 3.300 | 49,235 | +0.20(+6.45%) |
Apr 15, 2014 | 3.150 | 3.350 | 3.100 | 3.100 | 41,561 | -0.13(-4.02%) |
Apr 14, 2014 | 2.970 | 3.390 | 2.900 | 3.230 | 349,335 | +0.23(+7.67%) |
Apr 11, 2014 | 2.940 | 3.010 | 2.770 | 3.000 | 47,626 | +0.00(+0.00%) |
Apr 10, 2014 | 3.030 | 3.040 | 2.960 | 3.000 | 133,756 | +0.00(+0.00%) |
Apr 09, 2014 | 3.060 | 3.060 | 3.000 | 3.000 | 43,659 | -0.05(-1.64%) |
Apr 08, 2014 | 3.010 | 3.050 | 3.010 | 3.050 | 7,121 | +0.00(+0.00%) |
Apr 07, 2014 | 3.020 | 3.070 | 2.990 | 3.050 | 30,384 | +0.00(+0.00%) |
Apr 04, 2014 | 3.000 | 3.050 | 2.900 | 3.050 | 82,977 | +0.03(+0.99%) |
Apr 03, 2014 | 3.080 | 3.080 | 2.950 | 3.020 | 173,513 | -0.03(-0.98%) |
Apr 02, 2014 | 3.080 | 3.090 | 2.980 | 3.050 | 94,693 | -0.04(-1.29%) |
Apr 01, 2014 | 3.100 | 3.100 | 3.060 | 3.090 | 38,062 | +0.00(+0.00%) |
Mar 31, 2014 | 3.080 | 3.100 | 3.060 | 3.090 | 117,507 | +0.07(+2.32%) |
Mar 28, 2014 | 3.080 | 3.090 | 3.020 | 3.020 | 58,080 | -0.05(-1.63%) |
Mar 27, 2014 | 3.050 | 3.080 | 3.030 | 3.070 | 31,220 | +0.00(+0.00%) |
Mar 26, 2014 | 3.060 | 3.080 | 3.060 | 3.070 | 65,722 | +0.00(+0.00%) |
Mar 25, 2014 | 3.100 | 3.100 | 3.070 | 3.070 | 23,190 | -0.02(-0.65%) |
Mar 24, 2014 | 3.130 | 3.130 | 3.080 | 3.090 | 18,771 | -0.05(-1.59%) |
Mar 21, 2014 | 3.110 | 3.140 | 3.090 | 3.140 | 43,535 | +0.03(+0.96%) |
Mar 20, 2014 | 3.102 | 3.110 | 3.080 | 3.110 | 55,176 | +0.03(+0.97%) |
Mar 19, 2014 | 3.120 | 3.130 | 3.080 | 3.080 | 14,952 | -0.05(-1.60%) |
Mar 18, 2014 | 3.100 | 3.150 | 3.100 | 3.130 | 24,298 | +0.00(+0.00%) |
Mar 17, 2014 | 3.150 | 3.150 | 3.100 | 3.130 | 29,320 | +0.04(+1.29%) |
Mar 14, 2014 | 3.090 | 3.115 | 3.060 | 3.090 | 95,178 | +0.03(+0.98%) |
Mar 13, 2014 | 3.050 | 3.150 | 3.000 | 3.060 | 79,689 | -0.01(-0.33%) |
Mar 12, 2014 | 3.000 | 3.080 | 2.970 | 3.070 | 42,344 | +0.07(+2.33%) |
Mar 11, 2014 | 3.040 | 3.050 | 2.900 | 3.000 | 137,066 | -0.02(-0.66%) |
Mar 10, 2014 | 2.900 | 3.020 | 2.870 | 3.020 | 65,349 | +0.02(+0.67%) |
Mar 07, 2014 | 2.970 | 3.030 | 2.925 | 3.000 | 34,210 | -0.02(-0.66%) |
Mar 06, 2014 | 2.950 | 3.020 | 2.910 | 3.020 | 55,940 | +0.03(+1.00%) |
Mar 05, 2014 | 3.010 | 3.030 | 2.920 | 2.990 | 37,995 | +0.02(+0.67%) |
Mar 04, 2014 | 3.020 | 3.020 | 2.910 | 2.970 | 63,583 | -0.02(-0.67%) |