Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.697 | 2.756 | 2.668 | 2.752 | 12,570,612 | +0.07(+2.72%) |
Apr 29, 2014 | 2.704 | 2.752 | 2.672 | 2.679 | 9,828,060 | +0.00(+0.14%) |
Apr 28, 2014 | 2.606 | 2.683 | 2.585 | 2.675 | 10,905,275 | +0.07(+2.52%) |
Apr 25, 2014 | 2.708 | 2.721 | 2.595 | 2.610 | 13,028,246 | -0.10(-3.77%) |
Apr 24, 2014 | 2.734 | 2.734 | 2.661 | 2.712 | 22,304,292 | -0.01(-0.27%) |
Apr 23, 2014 | 2.675 | 2.726 | 2.650 | 2.719 | 31,167,796 | +0.06(+2.19%) |
Apr 22, 2014 | 2.613 | 2.672 | 2.599 | 2.661 | 12,878,934 | +0.03(+1.25%) |
Apr 21, 2014 | 2.664 | 2.664 | 2.621 | 2.628 | 7,741,666 | -0.01(-0.55%) |
Apr 17, 2014 | 2.558 | 2.642 | 2.642 | 2.642 | 11,315,012 | +0.08(+3.13%) |
Apr 16, 2014 | 2.621 | 2.621 | 2.533 | 2.562 | 12,672,770 | -0.00(-0.14%) |
Apr 15, 2014 | 2.631 | 2.631 | 2.537 | 2.566 | 29,584,870 | -0.08(-3.17%) |
Apr 14, 2014 | 2.635 | 2.672 | 2.621 | 2.650 | 7,246,616 | +0.00(+0.00%) |
Apr 11, 2014 | 2.577 | 2.650 | 2.577 | 2.650 | 37,266,408 | +0.03(+1.26%) |
Apr 10, 2014 | 2.597 | 2.648 | 2.588 | 2.617 | 13,270,766 | +0.03(+1.13%) |
Apr 09, 2014 | 2.573 | 2.628 | 2.471 | 2.588 | 15,062,441 | -0.05(-2.07%) |
Apr 08, 2014 | 2.668 | 2.694 | 2.606 | 2.642 | 14,061,151 | +0.03(+0.98%) |
Apr 07, 2014 | 2.544 | 2.639 | 2.540 | 2.617 | 13,599,071 | +0.08(+3.31%) |
Apr 04, 2014 | 2.580 | 2.588 | 2.526 | 2.533 | 11,996,288 | +0.04(+1.46%) |
Apr 03, 2014 | 2.562 | 2.580 | 2.496 | 2.496 | 14,025,516 | -0.05(-2.15%) |
Apr 02, 2014 | 2.456 | 2.573 | 2.438 | 2.551 | 13,979,617 | +0.11(+4.48%) |
Apr 01, 2014 | 2.453 | 2.456 | 2.394 | 2.442 | 15,105,162 | -0.04(-1.62%) |
Mar 31, 2014 | 2.500 | 2.511 | 2.478 | 2.482 | 14,394,799 | +0.00(+0.00%) |
Mar 28, 2014 | 2.478 | 2.562 | 2.464 | 2.482 | 15,175,627 | +0.02(+0.89%) |
Mar 27, 2014 | 2.336 | 2.464 | 2.325 | 2.460 | 21,461,794 | +0.19(+8.36%) |
Mar 26, 2014 | 2.288 | 2.310 | 2.263 | 2.270 | 8,947,515 | +0.01(+0.48%) |
Mar 25, 2014 | 2.208 | 2.267 | 2.204 | 2.259 | 8,570,188 | +0.06(+2.65%) |
Mar 24, 2014 | 2.201 | 2.219 | 2.152 | 2.201 | 9,381,640 | +0.03(+1.17%) |
Mar 21, 2014 | 2.146 | 2.219 | 2.146 | 2.175 | 18,073,062 | +0.00(+0.17%) |
Mar 20, 2014 | 2.121 | 2.183 | 2.113 | 2.172 | 12,944,364 | +0.05(+2.41%) |
Mar 19, 2014 | 2.102 | 2.146 | 2.077 | 2.121 | 13,147,835 | +0.01(+0.35%) |
Mar 18, 2014 | 2.037 | 2.124 | 2.037 | 2.113 | 14,234,818 | +0.08(+3.76%) |
Mar 17, 2014 | 2.026 | 2.066 | 2.022 | 2.037 | 10,052,080 | +0.01(+0.72%) |
Mar 14, 2014 | 2.110 | 2.110 | 2.016 | 2.022 | 27,956,744 | -0.10(-4.65%) |
Mar 13, 2014 | 2.121 | 2.150 | 2.073 | 2.121 | 23,454,688 | +0.05(+2.65%) |
Mar 12, 2014 | 2.018 | 2.073 | 2.011 | 2.066 | 12,833,964 | +0.06(+2.91%) |
Mar 11, 2014 | 2.037 | 2.040 | 1.991 | 2.007 | 16,056,843 | +0.01(+0.73%) |
Mar 10, 2014 | 2.040 | 2.044 | 1.975 | 1.993 | 23,814,746 | -0.06(-3.02%) |
Mar 07, 2014 | 2.091 | 2.102 | 2.026 | 2.055 | 31,800,050 | -0.11(-5.22%) |
Mar 06, 2014 | 2.146 | 2.183 | 2.142 | 2.168 | 11,436,256 | +0.02(+0.85%) |
Mar 05, 2014 | 2.135 | 2.153 | 2.106 | 2.150 | 8,840,924 | +0.02(+0.86%) |
Mar 04, 2014 | 2.153 | 2.153 | 2.088 | 2.131 | 15,049,627 | +0.05(+2.46%) |
Mar 03, 2014 | 2.095 | 2.106 | 2.048 | 2.080 | 8,116,168 | -0.03(-1.55%) |
Feb 28, 2014 | 2.099 | 2.124 | 2.062 | 2.113 | 16,402,954 | -0.01(-0.34%) |
Feb 27, 2014 | 2.051 | 2.128 | 2.048 | 2.121 | 14,476,955 | +0.09(+4.31%) |
Feb 26, 2014 | 2.033 | 2.048 | 2.007 | 2.033 | 12,647,332 | +0.00(+0.00%) |
Feb 25, 2014 | 2.071 | 2.091 | 2.018 | 2.033 | 13,585,347 | -0.03(-1.59%) |
Feb 24, 2014 | 2.047 | 2.088 | 2.035 | 2.066 | 13,501,903 | +0.03(+1.25%) |
Feb 21, 2014 | 2.022 | 2.073 | 2.011 | 2.040 | 14,388,859 | +0.04(+1.82%) |
Feb 20, 2014 | 1.996 | 2.027 | 1.967 | 2.004 | 11,280,791 | +0.04(+2.04%) |
Feb 19, 2014 | 1.964 | 1.985 | 1.931 | 1.964 | 24,498,328 | +0.04(+1.89%) |
Feb 18, 2014 | 1.989 | 2.011 | 1.909 | 1.927 | 19,718,298 | -0.14(-6.88%) |
Feb 14, 2014 | 2.102 | 2.069 | 2.069 | 2.069 | 16,655,100 | -0.04(-2.07%) |
Feb 13, 2014 | 2.048 | 2.117 | 2.033 | 2.113 | 9,933,705 | +0.05(+2.48%) |
Feb 12, 2014 | 2.037 | 2.106 | 2.027 | 2.062 | 24,682,246 | +0.01(+0.53%) |
Feb 11, 2014 | 1.989 | 2.051 | 1.985 | 2.051 | 18,323,864 | +0.03(+1.44%) |
Feb 10, 2014 | 2.022 | 2.044 | 1.985 | 2.022 | 14,033,922 | -0.03(-1.60%) |
Feb 07, 2014 | 2.080 | 2.095 | 2.018 | 2.055 | 23,666,842 | +0.00(+0.00%) |
Feb 06, 2014 | 2.009 | 2.062 | 2.007 | 2.055 | 14,305,190 | +0.08(+4.26%) |
Feb 05, 2014 | 2.000 | 2.018 | 1.971 | 1.971 | 15,446,620 | -0.09(-4.26%) |
Feb 04, 2014 | 2.058 | 2.080 | 2.044 | 2.058 | 29,744,520 | -0.01(-0.53%) |