Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.890 | 2.938 | 2.886 | 2.931 | 502,449 | +0.03(+1.16%) |
Apr 29, 2014 | 2.905 | 2.927 | 2.890 | 2.897 | 314,191 | -0.01(-0.26%) |
Apr 28, 2014 | 2.924 | 2.949 | 2.894 | 2.905 | 452,202 | -0.02(-0.64%) |
Apr 25, 2014 | 2.942 | 2.968 | 2.916 | 2.924 | 367,554 | -0.03(-0.89%) |
Apr 24, 2014 | 2.979 | 2.983 | 2.938 | 2.950 | 204,807 | -0.01(-0.50%) |
Apr 23, 2014 | 2.965 | 2.998 | 2.931 | 2.965 | 349,989 | -0.00(-0.13%) |
Apr 22, 2014 | 2.927 | 2.994 | 2.909 | 2.968 | 577,183 | +0.04(+1.40%) |
Apr 21, 2014 | 2.931 | 2.961 | 2.920 | 2.927 | 297,620 | -0.01(-0.25%) |
Apr 17, 2014 | 2.935 | 2.935 | 2.935 | 2.935 | 410,032 | +0.00(+0.00%) |
Apr 16, 2014 | 2.909 | 2.946 | 2.897 | 2.935 | 364,151 | +0.03(+1.16%) |
Apr 15, 2014 | 2.912 | 2.942 | 2.864 | 2.901 | 412,030 | +0.00(+0.00%) |
Apr 14, 2014 | 2.897 | 2.920 | 2.875 | 2.901 | 454,743 | +0.04(+1.29%) |
Apr 11, 2014 | 2.846 | 2.886 | 2.842 | 2.864 | 610,206 | -0.02(-0.77%) |
Apr 10, 2014 | 2.994 | 3.012 | 2.862 | 2.886 | 1,351,846 | -0.12(-3.94%) |
Apr 09, 2014 | 3.012 | 3.032 | 2.990 | 3.005 | 484,359 | -0.01(-0.25%) |
Apr 08, 2014 | 3.034 | 3.049 | 3.012 | 3.012 | 567,506 | -0.01(-0.25%) |
Apr 07, 2014 | 3.060 | 3.060 | 3.001 | 3.020 | 683,133 | -0.04(-1.33%) |
Apr 04, 2014 | 3.105 | 3.105 | 3.020 | 3.060 | 773,655 | -0.04(-1.19%) |
Apr 03, 2014 | 3.094 | 3.101 | 3.071 | 3.097 | 426,717 | +0.01(+0.36%) |
Apr 02, 2014 | 3.079 | 3.094 | 3.057 | 3.086 | 469,034 | +0.00(+0.12%) |
Apr 01, 2014 | 3.064 | 3.090 | 3.053 | 3.082 | 408,419 | +0.02(+0.73%) |
Mar 31, 2014 | 3.049 | 3.071 | 3.038 | 3.060 | 540,560 | +0.02(+0.61%) |
Mar 28, 2014 | 3.034 | 3.057 | 3.005 | 3.042 | 386,460 | +0.02(+0.61%) |
Mar 27, 2014 | 3.034 | 3.045 | 3.016 | 3.023 | 420,720 | -0.01(-0.37%) |
Mar 26, 2014 | 3.075 | 3.075 | 3.034 | 3.034 | 520,846 | -0.03(-0.97%) |
Mar 25, 2014 | 3.057 | 3.082 | 3.049 | 3.064 | 1,328,871 | -0.00(-0.12%) |
Mar 24, 2014 | 3.064 | 3.071 | 3.053 | 3.068 | 504,524 | +0.00(+0.12%) |
Mar 21, 2014 | 3.071 | 3.071 | 3.034 | 3.064 | 1,100,006 | -0.01(-0.24%) |
Mar 20, 2014 | 3.027 | 3.075 | 3.027 | 3.071 | 415,045 | +0.03(+1.10%) |
Mar 19, 2014 | 3.049 | 3.068 | 3.005 | 3.038 | 550,227 | +0.00(+0.00%) |
Mar 18, 2014 | 3.053 | 3.075 | 3.031 | 3.038 | 674,577 | -0.03(-0.85%) |
Mar 17, 2014 | 3.057 | 3.075 | 3.042 | 3.064 | 402,641 | +0.02(+0.61%) |
Mar 14, 2014 | 3.031 | 3.057 | 3.023 | 3.045 | 349,313 | +0.00(+0.00%) |
Mar 13, 2014 | 3.045 | 3.079 | 3.031 | 3.045 | 529,246 | -0.00(-0.12%) |
Mar 12, 2014 | 3.016 | 3.049 | 3.012 | 3.049 | 889,934 | +0.04(+1.47%) |
Mar 11, 2014 | 3.009 | 3.027 | 2.994 | 3.005 | 434,432 | -0.00(-0.12%) |
Mar 10, 2014 | 3.042 | 3.049 | 2.998 | 3.009 | 559,244 | -0.02(-0.73%) |
Mar 07, 2014 | 3.023 | 3.053 | 2.998 | 3.031 | 853,864 | +0.03(+0.86%) |
Mar 06, 2014 | 3.009 | 3.023 | 2.980 | 3.005 | 388,193 | +0.01(+0.37%) |
Mar 05, 2014 | 2.987 | 3.016 | 2.979 | 2.994 | 755,154 | +0.01(+0.25%) |
Mar 04, 2014 | 3.027 | 3.053 | 2.983 | 2.987 | 1,033,645 | -0.03(-0.97%) |
Mar 03, 2014 | 2.998 | 3.060 | 2.994 | 3.016 | 773,073 | +0.02(+0.61%) |
Feb 28, 2014 | 2.994 | 3.012 | 2.965 | 2.998 | 391,582 | +0.02(+0.62%) |
Feb 27, 2014 | 2.939 | 2.983 | 2.921 | 2.979 | 346,175 | +0.04(+1.37%) |
Feb 26, 2014 | 2.924 | 2.957 | 2.913 | 2.939 | 362,720 | +0.02(+0.63%) |
Feb 25, 2014 | 2.979 | 2.983 | 2.906 | 2.921 | 594,604 | -0.05(-1.61%) |
Feb 24, 2014 | 2.950 | 2.994 | 2.943 | 2.968 | 361,394 | +0.00(+0.12%) |
Feb 21, 2014 | 2.943 | 2.979 | 2.939 | 2.965 | 431,462 | +0.02(+0.62%) |
Feb 20, 2014 | 2.899 | 2.957 | 2.899 | 2.946 | 464,459 | +0.05(+1.65%) |
Feb 19, 2014 | 2.924 | 2.957 | 2.899 | 2.899 | 438,553 | -0.03(-0.88%) |
Feb 18, 2014 | 2.884 | 2.972 | 2.877 | 2.924 | 731,118 | +0.05(+1.66%) |
Feb 14, 2014 | 2.895 | 2.877 | 2.877 | 2.877 | 446,145 | -0.01(-0.25%) |
Feb 13, 2014 | 2.858 | 2.891 | 2.844 | 2.884 | 490,871 | +0.01(+0.51%) |
Feb 12, 2014 | 2.815 | 2.884 | 2.811 | 2.869 | 959,161 | +0.11(+3.96%) |
Feb 11, 2014 | 2.705 | 2.782 | 2.705 | 2.760 | 580,481 | +0.05(+1.88%) |
Feb 10, 2014 | 2.709 | 2.738 | 2.680 | 2.709 | 868,501 | +0.01(+0.27%) |
Feb 07, 2014 | 2.716 | 2.727 | 2.694 | 2.702 | 496,426 | +0.00(+0.00%) |
Feb 06, 2014 | 2.767 | 2.785 | 2.694 | 2.702 | 1,067,537 | -0.05(-1.85%) |
Feb 05, 2014 | 2.913 | 2.913 | 2.753 | 2.753 | 1,135,399 | -0.16(-5.39%) |
Feb 04, 2014 | 2.873 | 2.917 | 2.844 | 2.909 | 845,170 | +0.04(+1.27%) |