Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.600 | 2.650 | 2.550 | 2.620 | 23,985 | +0.01(+0.38%) |
Apr 29, 2014 | 2.680 | 2.690 | 2.610 | 2.610 | 18,335 | -0.03(-1.14%) |
Apr 28, 2014 | 2.690 | 2.780 | 2.480 | 2.640 | 136,238 | +0.16(+6.45%) |
Apr 25, 2014 | 2.540 | 2.540 | 2.440 | 2.480 | 28,075 | -0.01(-0.40%) |
Apr 24, 2014 | 2.520 | 2.750 | 2.440 | 2.490 | 209,340 | -0.03(-1.19%) |
Apr 23, 2014 | 2.510 | 2.550 | 2.500 | 2.520 | 45,450 | +0.01(+0.40%) |
Apr 22, 2014 | 2.530 | 2.580 | 2.460 | 2.510 | 38,745 | -0.08(-3.09%) |
Apr 21, 2014 | 2.540 | 2.620 | 2.430 | 2.590 | 121,565 | -0.06(-2.26%) |
Apr 17, 2014 | 2.650 | 2.650 | 2.650 | 0 | -0.02(-0.75%) | |
Apr 16, 2014 | 2.590 | 2.760 | 2.590 | 2.670 | 45,150 | +0.07(+2.69%) |
Apr 15, 2014 | 2.610 | 2.650 | 2.470 | 2.600 | 53,430 | -0.01(-0.38%) |
Apr 14, 2014 | 2.700 | 2.740 | 2.600 | 2.610 | 96,665 | -0.16(-5.78%) |
Apr 11, 2014 | 2.620 | 2.780 | 2.620 | 2.770 | 147,315 | +0.16(+6.13%) |
Apr 10, 2014 | 2.620 | 2.620 | 2.570 | 2.610 | 13,930 | -0.04(-1.51%) |
Apr 09, 2014 | 2.630 | 2.700 | 2.550 | 2.650 | 43,150 | +0.07(+2.71%) |
Apr 08, 2014 | 2.430 | 2.580 | 2.430 | 2.580 | 55,100 | +0.15(+6.17%) |
Apr 07, 2014 | 2.470 | 2.470 | 2.410 | 2.430 | 60,051 | -0.04(-1.62%) |
Apr 04, 2014 | 2.520 | 2.590 | 2.450 | 2.470 | 100,790 | -0.04(-1.59%) |
Apr 03, 2014 | 2.680 | 2.680 | 2.510 | 2.510 | 91,090 | -0.10(-3.83%) |
Apr 02, 2014 | 2.700 | 2.700 | 2.600 | 2.610 | 48,937 | -0.03(-1.14%) |
Apr 01, 2014 | 2.700 | 2.710 | 2.620 | 2.640 | 64,845 | -0.10(-3.65%) |
Mar 31, 2014 | 2.830 | 2.830 | 2.670 | 2.740 | 80,068 | +0.08(+3.01%) |
Mar 28, 2014 | 2.760 | 2.760 | 2.630 | 2.660 | 24,493 | -0.08(-2.92%) |
Mar 27, 2014 | 2.610 | 2.750 | 2.550 | 2.740 | 111,330 | +0.25(+10.04%) |
Mar 26, 2014 | 2.740 | 2.740 | 2.460 | 2.490 | 117,693 | -0.19(-7.09%) |
Mar 25, 2014 | 2.770 | 2.770 | 2.620 | 2.680 | 87,904 | -0.04(-1.47%) |
Mar 24, 2014 | 2.770 | 2.770 | 2.660 | 2.720 | 62,060 | -0.08(-2.86%) |
Mar 21, 2014 | 2.820 | 2.860 | 2.800 | 2.800 | 19,620 | -0.03(-1.06%) |
Mar 20, 2014 | 2.820 | 2.830 | 2.800 | 2.830 | 18,315 | +0.01(+0.35%) |
Mar 19, 2014 | 2.740 | 2.890 | 2.740 | 2.820 | 38,703 | +0.07(+2.55%) |
Mar 18, 2014 | 2.760 | 2.800 | 2.720 | 2.750 | 36,780 | -0.01(-0.36%) |
Mar 17, 2014 | 2.800 | 2.810 | 2.750 | 2.760 | 160,580 | -0.02(-0.72%) |
Mar 14, 2014 | 2.860 | 2.860 | 2.750 | 2.780 | 51,505 | -0.04(-1.42%) |
Mar 13, 2014 | 2.900 | 2.900 | 2.800 | 2.820 | 22,661 | -0.06(-2.08%) |
Mar 12, 2014 | 2.950 | 2.950 | 2.840 | 2.880 | 46,825 | +0.01(+0.35%) |
Mar 11, 2014 | 3.010 | 3.010 | 2.870 | 2.870 | 38,450 | -0.12(-4.01%) |
Mar 10, 2014 | 3.000 | 3.080 | 2.970 | 2.990 | 35,970 | +0.00(+0.00%) |
Mar 07, 2014 | 2.980 | 3.000 | 2.920 | 2.990 | 20,625 | +0.07(+2.40%) |
Mar 06, 2014 | 3.110 | 3.110 | 2.920 | 2.920 | 38,093 | -0.10(-3.31%) |
Mar 05, 2014 | 2.880 | 3.030 | 2.860 | 3.020 | 51,029 | +0.14(+4.86%) |
Mar 04, 2014 | 2.780 | 2.890 | 2.780 | 2.880 | 85,475 | +0.07(+2.49%) |
Mar 03, 2014 | 2.920 | 2.920 | 2.680 | 2.810 | 114,663 | -0.09(-3.10%) |
Feb 28, 2014 | 2.780 | 3.000 | 2.770 | 2.900 | 426,662 | -0.46(-13.69%) |
Feb 27, 2014 | 3.560 | 3.600 | 3.280 | 3.360 | 61,400 | -0.23(-6.41%) |
Feb 26, 2014 | 3.490 | 3.650 | 3.490 | 3.590 | 30,950 | +0.00(+0.00%) |
Feb 25, 2014 | 3.690 | 3.710 | 3.540 | 3.590 | 41,578 | -0.06(-1.64%) |
Feb 24, 2014 | 3.650 | 3.820 | 3.470 | 3.650 | 81,015 | +0.18(+5.19%) |
Feb 21, 2014 | 3.310 | 3.480 | 3.280 | 3.470 | 25,608 | +0.13(+3.89%) |
Feb 20, 2014 | 3.340 | 3.380 | 3.290 | 3.340 | 24,500 | +0.01(+0.30%) |
Feb 19, 2014 | 3.400 | 3.400 | 3.330 | 3.330 | 8,900 | -0.03(-0.89%) |
Feb 18, 2014 | 3.450 | 3.450 | 3.290 | 3.360 | 15,687 | +0.06(+1.82%) |
Feb 14, 2014 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Feb 13, 2014 | 3.320 | 3.390 | 3.180 | 3.300 | 32,590 | +0.00(+0.00%) |
Feb 12, 2014 | 3.260 | 3.350 | 3.250 | 3.300 | 25,050 | -0.02(-0.60%) |
Feb 11, 2014 | 3.330 | 3.380 | 3.320 | 3.320 | 13,875 | -0.05(-1.48%) |
Feb 10, 2014 | 3.440 | 3.440 | 3.320 | 3.370 | 25,885 | -0.03(-0.88%) |
Feb 07, 2014 | 3.460 | 3.460 | 3.340 | 3.400 | 32,730 | -0.07(-2.02%) |
Feb 06, 2014 | 3.500 | 3.500 | 3.430 | 3.470 | 10,550 | +0.00(+0.00%) |
Feb 05, 2014 | 3.460 | 3.470 | 3.390 | 3.470 | 9,571 | +0.01(+0.29%) |
Feb 04, 2014 | 3.280 | 3.550 | 3.280 | 3.460 | 27,729 | +0.09(+2.67%) |