Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.920 | 2.950 | 2.910 | 2.940 | 5,056 | -0.01(-0.34%) |
Apr 29, 2014 | 2.970 | 2.970 | 2.900 | 2.950 | 31,962 | -0.02(-0.67%) |
Apr 28, 2014 | 2.930 | 2.990 | 2.880 | 2.970 | 22,358 | +0.04(+1.37%) |
Apr 25, 2014 | 2.970 | 2.970 | 2.910 | 2.930 | 33,058 | -0.04(-1.35%) |
Apr 24, 2014 | 2.884 | 3.000 | 2.884 | 2.970 | 980,822 | +0.07(+2.41%) |
Apr 23, 2014 | 2.810 | 2.918 | 2.810 | 2.900 | 41,456 | +0.09(+3.20%) |
Apr 22, 2014 | 2.850 | 2.880 | 2.650 | 2.810 | 302,772 | -0.04(-1.40%) |
Apr 21, 2014 | 2.900 | 2.950 | 2.810 | 2.850 | 204,777 | -0.10(-3.39%) |
Apr 17, 2014 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 2.990 | 2.990 | 2.900 | 2.950 | 99,971 | -0.02(-0.67%) |
Apr 15, 2014 | 2.990 | 3.000 | 2.930 | 2.970 | 194,077 | -0.03(-1.00%) |
Apr 14, 2014 | 2.810 | 3.000 | 2.810 | 3.000 | 24,301 | +0.15(+5.26%) |
Apr 11, 2014 | 2.920 | 2.920 | 2.810 | 2.850 | 0 | -0.10(-3.39%) |
Apr 10, 2014 | 3.000 | 3.000 | 2.900 | 2.950 | 20,384 | +0.00(+0.00%) |
Apr 09, 2014 | 3.000 | 3.050 | 2.950 | 2.950 | 157,827 | -0.05(-1.67%) |
Apr 08, 2014 | 3.020 | 3.080 | 3.000 | 3.000 | 669,143 | +0.00(+0.00%) |
Apr 07, 2014 | 3.000 | 3.030 | 2.950 | 3.000 | 178,851 | +0.04(+1.35%) |
Apr 04, 2014 | 3.000 | 3.010 | 2.870 | 2.960 | 0 | -0.04(-1.33%) |
Apr 03, 2014 | 3.000 | 3.030 | 2.990 | 3.000 | 128,276 | +0.00(+0.00%) |
Apr 02, 2014 | 2.990 | 3.050 | 2.970 | 3.000 | 153,655 | -0.02(-0.66%) |
Apr 01, 2014 | 3.030 | 3.100 | 2.970 | 3.020 | 114,977 | -0.03(-0.98%) |
Mar 31, 2014 | 3.140 | 3.140 | 3.030 | 3.050 | 304,719 | -0.09(-2.87%) |
Mar 28, 2014 | 3.140 | 3.180 | 3.100 | 3.140 | 0 | +0.00(+0.00%) |
Mar 27, 2014 | 3.160 | 3.200 | 3.100 | 3.140 | 261,383 | -0.06(-1.88%) |
Mar 26, 2014 | 3.180 | 3.200 | 3.100 | 3.200 | 472,552 | +0.05(+1.59%) |
Mar 25, 2014 | 3.190 | 3.200 | 3.150 | 3.150 | 1,240,932 | -0.05(-1.56%) |
Mar 24, 2014 | 3.200 | 3.200 | 3.150 | 3.200 | 366,089 | +0.00(+0.00%) |
Mar 21, 2014 | 3.250 | 3.250 | 3.180 | 3.200 | 154,111 | -0.04(-1.23%) |
Mar 20, 2014 | 3.250 | 3.250 | 3.220 | 3.240 | 223,406 | +0.08(+2.53%) |
Mar 19, 2014 | 3.200 | 3.250 | 3.130 | 3.160 | 103,735 | -0.04(-1.25%) |
Mar 18, 2014 | 3.204 | 3.260 | 3.170 | 3.200 | 45,198 | +0.01(+0.31%) |
Mar 17, 2014 | 3.250 | 3.250 | 3.190 | 3.190 | 57,194 | -0.05(-1.54%) |
Mar 14, 2014 | 3.216 | 3.270 | 3.200 | 3.240 | 0 | +0.00(+0.00%) |
Mar 13, 2014 | 3.320 | 3.320 | 3.150 | 3.240 | 111,779 | -0.05(-1.52%) |
Mar 12, 2014 | 3.300 | 3.330 | 3.230 | 3.290 | 132,150 | -0.04(-1.20%) |
Mar 11, 2014 | 3.200 | 3.330 | 3.200 | 3.330 | 315,830 | +0.13(+4.06%) |
Mar 10, 2014 | 3.200 | 3.250 | 3.050 | 3.200 | 81,655 | +0.02(+0.63%) |
Mar 07, 2014 | 3.120 | 3.240 | 3.080 | 3.180 | 0 | +0.08(+2.58%) |
Mar 06, 2014 | 3.050 | 3.270 | 3.020 | 3.100 | 211,813 | +0.05(+1.64%) |
Mar 05, 2014 | 2.900 | 3.050 | 2.900 | 3.050 | 283,259 | +0.05(+1.67%) |
Mar 04, 2014 | 2.990 | 3.020 | 2.990 | 3.000 | 58,950 | +0.00(+0.00%) |
Mar 03, 2014 | 3.000 | 3.030 | 2.990 | 3.000 | 143,396 | +0.00(+0.00%) |
Feb 28, 2014 | 3.020 | 3.020 | 2.900 | 3.000 | 0 | +0.00(+0.00%) |
Feb 27, 2014 | 3.030 | 3.040 | 3.000 | 3.000 | 496,725 | -0.03(-0.99%) |
Feb 26, 2014 | 3.010 | 3.040 | 3.010 | 3.030 | 482,426 | +0.01(+0.33%) |
Feb 25, 2014 | 3.020 | 3.030 | 3.000 | 3.020 | 260,711 | +0.02(+0.67%) |
Feb 24, 2014 | 3.010 | 3.030 | 3.000 | 3.000 | 818,744 | -0.01(-0.33%) |
Feb 21, 2014 | 3.000 | 3.010 | 2.980 | 3.010 | 0 | +0.02(+0.67%) |
Feb 20, 2014 | 2.900 | 3.010 | 2.800 | 2.990 | 88,197 | +0.13(+4.55%) |
Feb 19, 2014 | 2.990 | 3.000 | 2.860 | 2.860 | 86,034 | -0.13(-4.35%) |
Feb 18, 2014 | 3.000 | 3.020 | 2.980 | 2.990 | 153,752 | +0.04(+1.36%) |
Feb 14, 2014 | 2.950 | 2.950 | 2.950 | 0 | -0.05(-1.67%) | |
Feb 13, 2014 | 2.740 | 3.140 | 2.740 | 3.000 | 383,223 | +0.27(+9.89%) |
Feb 12, 2014 | 2.750 | 2.750 | 2.710 | 2.730 | 129,742 | -0.02(-0.73%) |
Feb 11, 2014 | 2.690 | 2.750 | 2.660 | 2.750 | 268,600 | +0.06(+2.23%) |
Feb 10, 2014 | 2.740 | 2.740 | 2.650 | 2.690 | 55,626 | -0.01(-0.37%) |
Feb 07, 2014 | 2.700 | 2.750 | 2.610 | 2.700 | 0 | -0.05(-1.82%) |
Feb 06, 2014 | 2.730 | 2.750 | 2.700 | 2.750 | 150,881 | +0.02(+0.73%) |
Feb 05, 2014 | 2.700 | 2.750 | 2.695 | 2.730 | 154,671 | +0.05(+1.87%) |
Feb 04, 2014 | 2.540 | 2.760 | 2.520 | 2.680 | 256,618 | +0.13(+5.10%) |