Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.565 | 2.576 | 2.546 | 2.568 | 139,259 | +0.01(+0.43%) |
Apr 29, 2014 | 2.572 | 2.576 | 2.543 | 2.557 | 313,940 | +0.00(+0.00%) |
Apr 28, 2014 | 2.565 | 2.576 | 2.550 | 2.557 | 306,975 | -0.01(-0.57%) |
Apr 25, 2014 | 2.565 | 2.572 | 2.557 | 2.572 | 286,306 | -0.00(-0.14%) |
Apr 24, 2014 | 2.576 | 2.576 | 2.554 | 2.576 | 157,287 | +0.00(+0.00%) |
Apr 23, 2014 | 2.576 | 2.576 | 2.565 | 2.576 | 195,582 | +0.01(+0.29%) |
Apr 22, 2014 | 2.565 | 2.576 | 2.513 | 2.568 | 392,898 | +0.02(+0.72%) |
Apr 21, 2014 | 2.565 | 2.590 | 2.535 | 2.550 | 217,673 | -0.02(-0.71%) |
Apr 17, 2014 | 2.557 | 2.568 | 2.568 | 2.568 | 219,985 | +0.01(+0.57%) |
Apr 16, 2014 | 2.513 | 2.554 | 2.502 | 2.554 | 143,312 | +0.04(+1.75%) |
Apr 15, 2014 | 2.510 | 2.543 | 2.480 | 2.510 | 217,059 | +0.01(+0.29%) |
Apr 14, 2014 | 2.539 | 2.546 | 2.479 | 2.502 | 319,093 | -0.05(-1.87%) |
Apr 11, 2014 | 2.561 | 2.576 | 2.532 | 2.550 | 280,574 | +0.00(+0.14%) |
Apr 10, 2014 | 2.616 | 2.638 | 2.543 | 2.546 | 281,895 | -0.05(-1.97%) |
Apr 09, 2014 | 2.612 | 2.612 | 2.565 | 2.598 | 282,575 | +0.02(+0.71%) |
Apr 08, 2014 | 2.660 | 2.667 | 2.576 | 2.579 | 327,030 | -0.07(-2.63%) |
Apr 07, 2014 | 2.627 | 2.682 | 2.627 | 2.649 | 493,504 | +0.02(+0.70%) |
Apr 04, 2014 | 2.631 | 2.697 | 2.609 | 2.631 | 1,138,166 | +0.02(+0.84%) |
Apr 03, 2014 | 2.546 | 2.620 | 2.539 | 2.609 | 321,340 | +0.05(+2.15%) |
Apr 02, 2014 | 2.576 | 2.579 | 2.524 | 2.554 | 436,054 | -0.02(-0.71%) |
Apr 01, 2014 | 2.521 | 2.572 | 2.521 | 2.572 | 365,602 | +0.04(+1.45%) |
Mar 31, 2014 | 2.510 | 2.543 | 2.488 | 2.535 | 317,306 | +0.03(+1.32%) |
Mar 28, 2014 | 2.488 | 2.524 | 2.484 | 2.502 | 345,928 | +0.01(+0.59%) |
Mar 27, 2014 | 2.458 | 2.488 | 2.440 | 2.488 | 260,273 | +0.04(+1.80%) |
Mar 26, 2014 | 2.455 | 2.480 | 2.444 | 2.444 | 287,220 | -0.00(-0.15%) |
Mar 25, 2014 | 2.466 | 2.499 | 2.444 | 2.447 | 614,860 | -0.03(-1.04%) |
Mar 24, 2014 | 2.528 | 2.528 | 2.469 | 2.473 | 232,587 | -0.07(-2.88%) |
Mar 21, 2014 | 2.458 | 2.546 | 2.458 | 2.546 | 523,273 | +0.08(+3.27%) |
Mar 20, 2014 | 2.455 | 2.469 | 2.444 | 2.466 | 216,745 | +0.01(+0.30%) |
Mar 19, 2014 | 2.477 | 2.502 | 2.455 | 2.458 | 401,321 | -0.01(-0.45%) |
Mar 18, 2014 | 2.466 | 2.484 | 2.455 | 2.469 | 262,233 | -0.01(-0.30%) |
Mar 17, 2014 | 2.469 | 2.484 | 2.455 | 2.477 | 408,379 | +0.01(+0.30%) |
Mar 14, 2014 | 2.458 | 2.469 | 2.438 | 2.469 | 110,273 | +0.02(+0.75%) |
Mar 13, 2014 | 2.466 | 2.473 | 2.440 | 2.451 | 182,170 | -0.01(-0.59%) |
Mar 12, 2014 | 2.469 | 2.469 | 2.444 | 2.466 | 235,488 | +0.00(+0.15%) |
Mar 11, 2014 | 2.477 | 2.491 | 2.436 | 2.462 | 260,284 | -0.03(-1.18%) |
Mar 10, 2014 | 2.521 | 2.532 | 2.466 | 2.491 | 176,711 | -0.02(-0.73%) |
Mar 07, 2014 | 2.473 | 2.557 | 2.447 | 2.510 | 396,077 | +0.03(+1.18%) |
Mar 06, 2014 | 2.499 | 2.506 | 2.451 | 2.480 | 356,578 | -0.03(-1.02%) |
Mar 05, 2014 | 2.517 | 2.521 | 2.466 | 2.506 | 3,087,049 | -0.01(-0.29%) |
Mar 04, 2014 | 2.517 | 2.528 | 2.495 | 2.513 | 172,666 | -0.01(-0.29%) |
Mar 03, 2014 | 2.513 | 2.521 | 2.469 | 2.521 | 188,846 | +0.01(+0.29%) |
Feb 28, 2014 | 2.517 | 2.517 | 2.488 | 2.513 | 378,817 | +0.01(+0.59%) |
Feb 27, 2014 | 2.480 | 2.506 | 2.462 | 2.499 | 155,043 | +0.01(+0.44%) |
Feb 26, 2014 | 2.513 | 2.513 | 2.486 | 2.488 | 122,687 | -0.00(-0.15%) |
Feb 25, 2014 | 2.484 | 2.532 | 2.480 | 2.491 | 131,723 | +0.01(+0.29%) |
Feb 24, 2014 | 2.506 | 2.521 | 2.484 | 2.484 | 270,254 | -0.01(-0.59%) |
Feb 21, 2014 | 2.554 | 2.572 | 2.499 | 2.499 | 287,640 | -0.01(-0.29%) |
Feb 20, 2014 | 2.531 | 2.535 | 2.502 | 2.506 | 648,161 | -0.04(-1.69%) |
Feb 19, 2014 | 2.589 | 2.592 | 2.538 | 2.549 | 430,219 | -0.05(-1.94%) |
Feb 18, 2014 | 2.520 | 2.610 | 2.517 | 2.600 | 561,086 | +0.07(+2.70%) |
Feb 14, 2014 | 2.538 | 2.531 | 2.531 | 2.531 | 395,490 | -0.00(-0.14%) |
Feb 13, 2014 | 2.517 | 2.538 | 2.506 | 2.535 | 774,078 | +0.00(+0.14%) |
Feb 12, 2014 | 2.517 | 2.531 | 2.499 | 2.531 | 486,344 | +0.01(+0.28%) |
Feb 11, 2014 | 2.485 | 2.538 | 2.485 | 2.524 | 584,985 | +0.03(+1.15%) |
Feb 10, 2014 | 2.499 | 2.517 | 2.485 | 2.495 | 232,946 | -0.00(-0.14%) |
Feb 07, 2014 | 2.499 | 2.506 | 2.485 | 2.499 | 162,342 | +0.00(+0.00%) |
Feb 06, 2014 | 2.438 | 2.520 | 2.438 | 2.499 | 520,856 | +0.05(+2.21%) |
Feb 05, 2014 | 2.445 | 2.481 | 2.441 | 2.445 | 324,257 | +0.00(+0.00%) |
Feb 04, 2014 | 2.445 | 2.488 | 2.438 | 2.445 | 401,672 | -0.00(-0.15%) |