Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.612 | 2.681 | 2.567 | 2.625 | 97,849 | -0.00(-0.12%) |
Apr 29, 2014 | 2.655 | 2.664 | 2.580 | 2.629 | 55,939 | -0.02(-0.86%) |
Apr 28, 2014 | 2.658 | 2.759 | 2.632 | 2.651 | 240,181 | -0.06(-2.17%) |
Apr 25, 2014 | 2.674 | 2.717 | 2.606 | 2.710 | 293,260 | -0.02(-0.60%) |
Apr 24, 2014 | 2.651 | 2.789 | 2.606 | 2.727 | 498,567 | +0.10(+3.73%) |
Apr 23, 2014 | 2.576 | 2.681 | 2.573 | 2.629 | 20,132 | -0.03(-1.23%) |
Apr 22, 2014 | 2.642 | 2.694 | 2.638 | 2.661 | 49,949 | +0.01(+0.49%) |
Apr 21, 2014 | 2.485 | 2.661 | 2.449 | 2.648 | 77,750 | +0.09(+3.58%) |
Apr 17, 2014 | 2.583 | 2.557 | 2.557 | 2.557 | 97,080 | -0.05(-2.00%) |
Apr 16, 2014 | 2.469 | 2.609 | 2.423 | 2.609 | 149,670 | +0.15(+5.97%) |
Apr 15, 2014 | 2.527 | 2.527 | 2.393 | 2.462 | 232,234 | -0.04(-1.69%) |
Apr 14, 2014 | 2.668 | 2.697 | 2.475 | 2.505 | 184,591 | -0.14(-5.31%) |
Apr 11, 2014 | 2.674 | 2.684 | 2.645 | 2.645 | 32,535 | -0.05(-1.82%) |
Apr 10, 2014 | 2.792 | 2.792 | 2.642 | 2.694 | 38,780 | -0.11(-3.85%) |
Apr 09, 2014 | 2.802 | 2.834 | 2.736 | 2.802 | 100,893 | +0.01(+0.47%) |
Apr 08, 2014 | 2.736 | 2.864 | 2.733 | 2.789 | 71,414 | +0.06(+2.15%) |
Apr 07, 2014 | 2.867 | 2.873 | 2.612 | 2.730 | 215,691 | -0.16(-5.54%) |
Apr 04, 2014 | 2.942 | 2.975 | 2.870 | 2.890 | 145,505 | -0.04(-1.23%) |
Apr 03, 2014 | 3.030 | 3.030 | 2.916 | 2.926 | 68,345 | -0.09(-2.93%) |
Apr 02, 2014 | 3.007 | 3.033 | 2.825 | 3.014 | 107,083 | +0.02(+0.76%) |
Apr 01, 2014 | 2.958 | 3.017 | 2.939 | 2.991 | 63,837 | +0.06(+1.89%) |
Mar 31, 2014 | 2.860 | 2.975 | 2.828 | 2.936 | 194,814 | +0.08(+2.98%) |
Mar 28, 2014 | 2.844 | 2.909 | 2.827 | 2.851 | 110,350 | -0.00(-0.11%) |
Mar 27, 2014 | 2.952 | 2.968 | 2.838 | 2.854 | 185,510 | -0.11(-3.74%) |
Mar 26, 2014 | 3.180 | 3.344 | 2.896 | 2.965 | 252,272 | -0.14(-4.62%) |
Mar 25, 2014 | 3.249 | 3.370 | 3.092 | 3.109 | 304,503 | -0.10(-3.25%) |
Mar 24, 2014 | 3.304 | 3.311 | 3.152 | 3.213 | 109,545 | -0.08(-2.38%) |
Mar 21, 2014 | 3.298 | 3.347 | 3.249 | 3.291 | 147,066 | -0.00(-0.10%) |
Mar 20, 2014 | 3.207 | 3.406 | 3.190 | 3.295 | 322,409 | +0.09(+2.96%) |
Mar 19, 2014 | 3.291 | 3.344 | 3.193 | 3.200 | 272,800 | -0.10(-3.16%) |
Mar 18, 2014 | 3.233 | 3.318 | 3.172 | 3.304 | 319,497 | +0.08(+2.64%) |
Mar 17, 2014 | 3.226 | 3.252 | 3.197 | 3.220 | 224,756 | +0.02(+0.71%) |
Mar 14, 2014 | 3.213 | 3.226 | 3.118 | 3.197 | 1,097,152 | -0.00(-0.10%) |
Mar 13, 2014 | 3.020 | 3.207 | 3.020 | 3.200 | 303,909 | +0.13(+4.26%) |
Mar 12, 2014 | 3.047 | 3.148 | 2.992 | 3.069 | 181,529 | -0.03(-1.05%) |
Mar 11, 2014 | 3.056 | 3.151 | 3.037 | 3.102 | 338,573 | +0.04(+1.17%) |
Mar 10, 2014 | 3.007 | 3.073 | 2.942 | 3.066 | 163,460 | +0.15(+5.03%) |
Mar 07, 2014 | 2.890 | 3.027 | 2.785 | 2.919 | 186,015 | +0.03(+1.02%) |
Mar 06, 2014 | 3.004 | 3.004 | 2.828 | 2.890 | 294,081 | +0.01(+0.45%) |
Mar 05, 2014 | 2.939 | 2.971 | 2.873 | 2.877 | 126,088 | -0.03(-0.90%) |
Mar 04, 2014 | 2.936 | 2.936 | 2.854 | 2.903 | 137,214 | +0.07(+2.42%) |
Mar 03, 2014 | 2.825 | 2.834 | 2.791 | 2.834 | 85,014 | -0.02(-0.80%) |
Feb 28, 2014 | 2.847 | 2.903 | 2.772 | 2.857 | 87,522 | +0.06(+2.10%) |
Feb 27, 2014 | 2.710 | 2.834 | 2.602 | 2.798 | 97,126 | +0.08(+2.88%) |
Feb 26, 2014 | 2.681 | 2.746 | 2.681 | 2.720 | 100,100 | +0.01(+0.36%) |
Feb 25, 2014 | 2.727 | 2.727 | 2.651 | 2.710 | 137,257 | -0.03(-1.19%) |
Feb 24, 2014 | 2.727 | 2.759 | 2.697 | 2.743 | 82,956 | +0.00(+0.00%) |
Feb 21, 2014 | 2.648 | 2.746 | 2.648 | 2.743 | 23,924 | +0.02(+0.60%) |
Feb 20, 2014 | 2.749 | 2.759 | 2.664 | 2.727 | 241,765 | -0.01(-0.36%) |
Feb 19, 2014 | 2.723 | 2.736 | 2.678 | 2.736 | 45,389 | +0.01(+0.36%) |
Feb 18, 2014 | 2.710 | 2.730 | 2.694 | 2.727 | 66,060 | +0.02(+0.60%) |
Feb 14, 2014 | 2.733 | 2.710 | 2.710 | 2.710 | 42,262 | -0.04(-1.31%) |
Feb 13, 2014 | 2.710 | 2.759 | 2.622 | 2.746 | 25,709 | +0.01(+0.48%) |
Feb 12, 2014 | 2.694 | 2.756 | 2.691 | 2.733 | 148,821 | +0.04(+1.45%) |
Feb 11, 2014 | 2.678 | 2.725 | 2.678 | 2.694 | 64,682 | +0.04(+1.48%) |
Feb 10, 2014 | 2.550 | 2.681 | 2.547 | 2.655 | 170,354 | +0.11(+4.23%) |
Feb 07, 2014 | 2.553 | 2.570 | 2.469 | 2.547 | 79,113 | +0.02(+0.65%) |
Feb 06, 2014 | 2.531 | 2.560 | 2.511 | 2.531 | 89,185 | -0.01(-0.39%) |
Feb 05, 2014 | 2.534 | 2.571 | 2.485 | 2.540 | 91,289 | +0.00(+0.13%) |
Feb 04, 2014 | 2.553 | 2.606 | 2.531 | 2.537 | 97,031 | +0.00(+0.00%) |