Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.819 | 2.966 | 2.754 | 2.949 | 15,926 | +0.11(+4.01%) |
Apr 29, 2014 | 2.827 | 2.836 | 2.706 | 2.836 | 10,639 | +0.04(+1.45%) |
Apr 28, 2014 | 2.738 | 2.803 | 2.722 | 2.795 | 13,360 | +0.08(+2.99%) |
Apr 25, 2014 | 2.723 | 2.732 | 2.714 | 2.714 | 1,122 | -0.05(-1.76%) |
Apr 24, 2014 | 2.746 | 2.819 | 2.746 | 2.762 | 4,869 | +0.00(+0.00%) |
Apr 23, 2014 | 2.722 | 2.803 | 2.722 | 2.762 | 36,684 | +0.01(+0.29%) |
Apr 22, 2014 | 2.827 | 2.827 | 2.746 | 2.754 | 9,889 | -0.02(-0.59%) |
Apr 21, 2014 | 2.722 | 2.836 | 2.722 | 2.771 | 22,773 | -0.03(-1.16%) |
Apr 17, 2014 | 2.844 | 2.803 | 2.803 | 2.803 | 3,323 | +0.02(+0.88%) |
Apr 16, 2014 | 2.827 | 2.836 | 2.755 | 2.779 | 13,050 | -0.01(-0.29%) |
Apr 15, 2014 | 2.722 | 2.844 | 2.697 | 2.787 | 11,985 | +0.03(+1.18%) |
Apr 14, 2014 | 2.673 | 2.803 | 2.673 | 2.754 | 75,802 | -0.01(-0.32%) |
Apr 11, 2014 | 2.779 | 2.811 | 2.762 | 2.763 | 5,651 | -0.02(-0.56%) |
Apr 10, 2014 | 2.836 | 2.884 | 2.738 | 2.779 | 16,515 | -0.00(-0.15%) |
Apr 09, 2014 | 2.815 | 2.840 | 2.783 | 2.783 | 3,250 | -0.07(-2.55%) |
Apr 08, 2014 | 2.726 | 2.896 | 2.693 | 2.856 | 25,374 | +0.15(+5.71%) |
Apr 07, 2014 | 2.726 | 2.783 | 2.701 | 2.702 | 17,626 | -0.06(-2.35%) |
Apr 04, 2014 | 2.791 | 2.815 | 2.661 | 2.766 | 19,091 | -0.02(-0.87%) |
Apr 03, 2014 | 2.710 | 2.961 | 2.693 | 2.791 | 46,646 | +0.08(+2.99%) |
Apr 02, 2014 | 2.645 | 2.726 | 2.596 | 2.710 | 18,759 | +0.09(+3.41%) |
Apr 01, 2014 | 2.604 | 2.677 | 2.604 | 2.620 | 10,419 | +0.02(+0.62%) |
Mar 31, 2014 | 2.556 | 2.653 | 2.556 | 2.604 | 12,509 | +0.01(+0.31%) |
Mar 28, 2014 | 2.637 | 2.710 | 2.182 | 2.596 | 43,983 | -0.05(-2.05%) |
Mar 27, 2014 | 2.937 | 2.937 | 2.466 | 2.650 | 156,300 | -0.31(-10.49%) |
Mar 26, 2014 | 2.977 | 3.002 | 2.961 | 2.961 | 70,358 | -0.03(-1.08%) |
Mar 25, 2014 | 2.994 | 3.017 | 2.969 | 2.994 | 22,238 | -0.02(-0.81%) |
Mar 24, 2014 | 3.026 | 3.075 | 2.977 | 3.018 | 43,172 | -0.06(-1.85%) |
Mar 21, 2014 | 3.123 | 3.123 | 2.992 | 3.075 | 16,091 | -0.01(-0.26%) |
Mar 20, 2014 | 3.111 | 3.115 | 3.035 | 3.083 | 6,495 | -0.04(-1.30%) |
Mar 19, 2014 | 3.107 | 3.123 | 3.042 | 3.123 | 39,550 | +0.02(+0.52%) |
Mar 18, 2014 | 3.002 | 3.131 | 2.937 | 3.107 | 37,404 | +0.08(+2.68%) |
Mar 17, 2014 | 2.994 | 3.052 | 2.929 | 3.026 | 46,005 | -0.02(-0.53%) |
Mar 14, 2014 | 3.172 | 3.286 | 2.977 | 3.042 | 349,400 | -0.12(-3.85%) |
Mar 13, 2014 | 3.059 | 3.245 | 2.953 | 3.164 | 153,237 | +0.12(+4.00%) |
Mar 12, 2014 | 2.953 | 3.067 | 2.929 | 3.042 | 36,654 | +0.09(+3.02%) |
Mar 11, 2014 | 2.977 | 3.091 | 2.929 | 2.953 | 78,122 | -0.02(-0.82%) |
Mar 10, 2014 | 2.977 | 3.018 | 2.929 | 2.977 | 18,328 | -0.01(-0.27%) |
Mar 07, 2014 | 2.986 | 3.034 | 2.977 | 2.986 | 11,628 | -0.02(-0.81%) |
Mar 06, 2014 | 2.949 | 3.071 | 2.945 | 3.010 | 27,741 | +0.01(+0.35%) |
Mar 05, 2014 | 3.014 | 3.014 | 2.949 | 2.999 | 13,736 | -0.04(-1.28%) |
Mar 04, 2014 | 3.054 | 3.087 | 2.982 | 3.038 | 25,031 | -0.05(-1.57%) |
Mar 03, 2014 | 2.868 | 3.103 | 2.867 | 3.087 | 67,142 | +0.19(+6.42%) |
Feb 28, 2014 | 2.998 | 3.015 | 2.876 | 2.900 | 22,555 | -0.11(-3.50%) |
Feb 27, 2014 | 2.860 | 3.014 | 2.860 | 3.006 | 56,208 | +0.06(+2.20%) |
Feb 26, 2014 | 2.900 | 2.946 | 2.852 | 2.941 | 39,596 | +0.01(+0.28%) |
Feb 25, 2014 | 2.909 | 2.957 | 2.909 | 2.933 | 13,105 | +0.01(+0.28%) |
Feb 24, 2014 | 3.030 | 3.030 | 2.909 | 2.925 | 12,956 | -0.01(-0.28%) |
Feb 21, 2014 | 3.127 | 3.127 | 2.933 | 2.933 | 37,784 | -0.16(-5.23%) |
Feb 20, 2014 | 3.022 | 3.152 | 2.941 | 3.095 | 71,322 | +0.03(+1.05%) |
Feb 19, 2014 | 3.127 | 3.152 | 3.006 | 3.063 | 43,611 | -0.11(-3.57%) |
Feb 18, 2014 | 3.144 | 3.176 | 2.990 | 3.176 | 103,537 | +0.11(+3.43%) |
Feb 14, 2014 | 2.787 | 3.071 | 3.071 | 3.071 | 176,131 | +0.32(+11.80%) |
Feb 13, 2014 | 2.722 | 2.782 | 2.714 | 2.747 | 44,896 | +0.04(+1.50%) |
Feb 12, 2014 | 2.722 | 2.755 | 2.666 | 2.706 | 35,575 | -0.06(-2.34%) |
Feb 11, 2014 | 2.876 | 2.876 | 2.568 | 2.771 | 108,247 | -0.06(-2.01%) |
Feb 10, 2014 | 2.512 | 2.986 | 2.487 | 2.828 | 335,286 | +0.40(+16.33%) |
Feb 07, 2014 | 2.422 | 2.512 | 2.414 | 2.431 | 27,846 | -0.02(-0.66%) |
Feb 06, 2014 | 2.406 | 2.455 | 2.269 | 2.447 | 54,986 | +0.05(+2.20%) |
Feb 05, 2014 | 2.459 | 2.459 | 2.370 | 2.394 | 71,298 | -0.02(-0.84%) |
Feb 04, 2014 | 2.386 | 2.426 | 2.322 | 2.414 | 16,881 | +0.00(+0.13%) |