Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.510 | 2.510 | 2.410 | 2.430 | 6,228 | -0.01(-0.41%) |
May 29, 2014 | 2.530 | 2.530 | 2.358 | 2.440 | 23,520 | -0.12(-4.69%) |
May 28, 2014 | 2.430 | 2.560 | 2.430 | 2.560 | 10,905 | +0.15(+6.22%) |
May 27, 2014 | 2.360 | 2.490 | 2.360 | 2.410 | 22,635 | +0.02(+0.83%) |
May 23, 2014 | 2.400 | 2.390 | 2.390 | 2.390 | 18,700 | -0.01(-0.41%) |
May 22, 2014 | 2.340 | 2.490 | 2.330 | 2.400 | 27,556 | -0.04(-1.64%) |
May 21, 2014 | 2.620 | 2.650 | 2.310 | 2.440 | 76,040 | -0.12(-4.69%) |
May 20, 2014 | 2.640 | 2.660 | 2.510 | 2.560 | 37,771 | -0.10(-3.76%) |
May 19, 2014 | 2.790 | 2.790 | 2.550 | 2.660 | 48,621 | -0.11(-3.97%) |
May 16, 2014 | 2.690 | 2.830 | 2.670 | 2.770 | 83,585 | -0.10(-3.48%) |
May 15, 2014 | 2.670 | 2.950 | 2.660 | 2.870 | 44,214 | +0.17(+6.30%) |
May 14, 2014 | 2.740 | 2.740 | 2.660 | 2.700 | 29,329 | +0.04(+1.50%) |
May 13, 2014 | 2.940 | 3.000 | 2.660 | 2.660 | 35,991 | -0.38(-12.50%) |
May 12, 2014 | 3.230 | 3.230 | 2.920 | 3.040 | 61,596 | -0.22(-6.75%) |
May 09, 2014 | 3.370 | 3.379 | 3.260 | 3.260 | 24,663 | -0.03(-0.76%) |
May 08, 2014 | 3.380 | 3.380 | 3.270 | 3.285 | 12,983 | +0.03(+0.77%) |
May 07, 2014 | 3.270 | 3.320 | 3.250 | 3.260 | 25,307 | -0.05(-1.51%) |
May 06, 2014 | 3.230 | 3.490 | 3.230 | 3.310 | 66,410 | +0.13(+4.09%) |
May 05, 2014 | 3.150 | 3.180 | 3.150 | 3.180 | 13,629 | +0.06(+1.92%) |
May 02, 2014 | 3.100 | 3.140 | 3.100 | 3.120 | 9,420 | -0.01(-0.32%) |
May 01, 2014 | 3.150 | 3.150 | 3.100 | 3.130 | 1,870 | +0.00(+0.00%) |
Apr 30, 2014 | 3.170 | 3.170 | 3.100 | 3.130 | 7,096 | -0.04(-1.26%) |
Apr 29, 2014 | 3.150 | 3.170 | 3.060 | 3.170 | 1,175 | +0.07(+2.26%) |
Apr 28, 2014 | 3.080 | 3.102 | 3.011 | 3.100 | 18,072 | +0.00(+0.00%) |
Apr 25, 2014 | 3.020 | 3.160 | 3.020 | 3.100 | 9,152 | +0.00(+0.00%) |
Apr 24, 2014 | 3.090 | 3.130 | 3.050 | 3.100 | 28,484 | +0.04(+1.31%) |
Apr 23, 2014 | 3.090 | 3.120 | 2.930 | 3.060 | 14,033 | -0.07(-2.24%) |
Apr 22, 2014 | 3.190 | 3.190 | 3.110 | 3.130 | 4,796 | +0.00(+0.00%) |
Apr 21, 2014 | 3.060 | 3.230 | 3.060 | 3.130 | 42,675 | +0.11(+3.64%) |
Apr 17, 2014 | 3.030 | 3.020 | 3.020 | 3.020 | 10,900 | +0.02(+0.67%) |
Apr 16, 2014 | 3.060 | 3.060 | 2.970 | 3.000 | 14,442 | +0.03(+1.01%) |
Apr 15, 2014 | 2.970 | 3.009 | 2.910 | 2.970 | 11,155 | +0.06(+2.06%) |
Apr 14, 2014 | 2.990 | 3.030 | 2.910 | 2.910 | 12,593 | -0.10(-3.32%) |
Apr 11, 2014 | 3.000 | 3.080 | 3.000 | 3.010 | 8,446 | +0.01(+0.33%) |
Apr 10, 2014 | 2.981 | 3.080 | 2.960 | 3.000 | 2,475 | -0.04(-1.32%) |
Apr 09, 2014 | 3.000 | 3.050 | 2.990 | 3.040 | 9,176 | -0.01(-0.33%) |
Apr 08, 2014 | 3.100 | 3.100 | 3.000 | 3.050 | 12,420 | +0.07(+2.35%) |
Apr 07, 2014 | 3.040 | 3.070 | 2.950 | 2.980 | 14,400 | -0.17(-5.40%) |
Apr 04, 2014 | 3.000 | 3.190 | 2.960 | 3.150 | 60,436 | +0.14(+4.65%) |
Apr 03, 2014 | 3.260 | 3.260 | 3.010 | 3.010 | 69,774 | -0.25(-7.67%) |
Apr 02, 2014 | 3.271 | 3.300 | 3.250 | 3.260 | 7,838 | -0.01(-0.31%) |
Apr 01, 2014 | 3.300 | 3.330 | 3.270 | 3.270 | 11,817 | -0.10(-2.97%) |
Mar 31, 2014 | 3.261 | 3.370 | 3.261 | 3.370 | 2,389 | +0.09(+2.74%) |
Mar 28, 2014 | 3.410 | 3.470 | 3.240 | 3.280 | 44,471 | -0.09(-2.72%) |
Mar 27, 2014 | 3.390 | 3.480 | 3.350 | 3.372 | 40,284 | +0.01(+0.35%) |
Mar 26, 2014 | 3.370 | 3.500 | 3.310 | 3.360 | 45,450 | -0.07(-2.11%) |
Mar 25, 2014 | 3.366 | 3.470 | 3.300 | 3.433 | 14,265 | +0.07(+2.16%) |
Mar 24, 2014 | 3.330 | 3.420 | 3.269 | 3.360 | 23,647 | +0.07(+2.13%) |
Mar 21, 2014 | 3.410 | 3.410 | 3.250 | 3.290 | 10,069 | -0.03(-0.90%) |
Mar 20, 2014 | 3.430 | 3.430 | 3.310 | 3.320 | 14,478 | -0.03(-0.90%) |
Mar 19, 2014 | 3.440 | 3.440 | 3.250 | 3.350 | 10,343 | -0.01(-0.30%) |
Mar 18, 2014 | 3.240 | 3.480 | 3.180 | 3.360 | 144,679 | +0.16(+5.00%) |
Mar 17, 2014 | 3.240 | 3.260 | 3.200 | 3.200 | 12,610 | -0.04(-1.23%) |
Mar 14, 2014 | 3.210 | 3.250 | 3.210 | 3.240 | 5,610 | +0.04(+1.22%) |
Mar 13, 2014 | 3.240 | 3.280 | 3.160 | 3.201 | 16,969 | -0.10(-3.00%) |
Mar 12, 2014 | 3.280 | 3.470 | 3.150 | 3.300 | 111,982 | +0.05(+1.54%) |
Mar 11, 2014 | 3.270 | 3.280 | 3.230 | 3.250 | 12,383 | +0.06(+1.88%) |
Mar 10, 2014 | 3.220 | 3.370 | 3.100 | 3.190 | 56,189 | -0.04(-1.24%) |
Mar 07, 2014 | 3.310 | 3.310 | 3.220 | 3.230 | 10,899 | -0.03(-0.92%) |
Mar 06, 2014 | 3.250 | 3.260 | 3.200 | 3.260 | 31,792 | +0.03(+1.01%) |
Mar 05, 2014 | 3.200 | 3.250 | 3.200 | 3.227 | 10,187 | -0.00(-0.08%) |
Mar 04, 2014 | 3.260 | 3.300 | 3.220 | 3.230 | 25,064 | -0.09(-2.71%) |