Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.827 | 2.974 | 2.762 | 2.958 | 15,880 | +0.11(+4.01%) |
Apr 29, 2014 | 2.835 | 2.844 | 2.713 | 2.844 | 10,608 | +0.04(+1.45%) |
Apr 28, 2014 | 2.746 | 2.811 | 2.730 | 2.803 | 13,321 | +0.08(+2.99%) |
Apr 25, 2014 | 2.731 | 2.740 | 2.722 | 2.722 | 1,119 | -0.05(-1.76%) |
Apr 24, 2014 | 2.754 | 2.827 | 2.754 | 2.770 | 4,855 | +0.00(+0.00%) |
Apr 23, 2014 | 2.730 | 2.811 | 2.730 | 2.770 | 36,578 | +0.01(+0.30%) |
Apr 22, 2014 | 2.835 | 2.835 | 2.754 | 2.762 | 9,861 | -0.02(-0.59%) |
Apr 21, 2014 | 2.730 | 2.844 | 2.730 | 2.779 | 22,708 | -0.03(-1.16%) |
Apr 17, 2014 | 2.852 | 2.811 | 2.811 | 2.811 | 3,313 | +0.02(+0.88%) |
Apr 16, 2014 | 2.836 | 2.844 | 2.763 | 2.787 | 13,012 | -0.01(-0.29%) |
Apr 15, 2014 | 2.730 | 2.852 | 2.705 | 2.795 | 11,951 | +0.03(+1.18%) |
Apr 14, 2014 | 2.681 | 2.811 | 2.681 | 2.762 | 75,583 | -0.01(-0.32%) |
Apr 11, 2014 | 2.787 | 2.819 | 2.770 | 2.771 | 5,635 | -0.02(-0.56%) |
Apr 10, 2014 | 2.844 | 2.893 | 2.746 | 2.787 | 16,467 | -0.00(-0.15%) |
Apr 09, 2014 | 2.823 | 2.848 | 2.791 | 2.791 | 3,241 | -0.07(-2.55%) |
Apr 08, 2014 | 2.734 | 2.905 | 2.701 | 2.864 | 25,301 | +0.15(+5.71%) |
Apr 07, 2014 | 2.734 | 2.791 | 2.709 | 2.709 | 17,575 | -0.07(-2.35%) |
Apr 04, 2014 | 2.799 | 2.823 | 2.669 | 2.774 | 19,036 | -0.02(-0.87%) |
Apr 03, 2014 | 2.718 | 2.970 | 2.701 | 2.799 | 46,512 | +0.08(+2.99%) |
Apr 02, 2014 | 2.652 | 2.734 | 2.604 | 2.718 | 18,704 | +0.09(+3.41%) |
Apr 01, 2014 | 2.612 | 2.685 | 2.612 | 2.628 | 10,389 | +0.02(+0.62%) |
Mar 31, 2014 | 2.563 | 2.661 | 2.563 | 2.612 | 12,473 | +0.01(+0.31%) |
Mar 28, 2014 | 2.644 | 2.718 | 2.189 | 2.604 | 43,856 | -0.05(-2.05%) |
Mar 27, 2014 | 2.945 | 2.945 | 2.473 | 2.658 | 155,850 | -0.31(-10.49%) |
Mar 26, 2014 | 2.986 | 3.010 | 2.970 | 2.970 | 70,155 | -0.03(-1.08%) |
Mar 25, 2014 | 3.002 | 3.026 | 2.978 | 3.002 | 22,174 | -0.02(-0.81%) |
Mar 24, 2014 | 3.035 | 3.084 | 2.986 | 3.027 | 43,047 | -0.06(-1.85%) |
Mar 21, 2014 | 3.132 | 3.132 | 3.001 | 3.084 | 16,045 | -0.01(-0.26%) |
Mar 20, 2014 | 3.120 | 3.124 | 3.044 | 3.092 | 6,477 | -0.04(-1.30%) |
Mar 19, 2014 | 3.116 | 3.132 | 3.051 | 3.132 | 39,436 | +0.02(+0.52%) |
Mar 18, 2014 | 3.010 | 3.140 | 2.945 | 3.116 | 37,296 | +0.08(+2.68%) |
Mar 17, 2014 | 3.002 | 3.061 | 2.937 | 3.035 | 45,873 | -0.02(-0.53%) |
Mar 14, 2014 | 3.181 | 3.295 | 2.986 | 3.051 | 348,392 | -0.12(-3.85%) |
Mar 13, 2014 | 3.067 | 3.255 | 2.962 | 3.173 | 152,795 | +0.12(+4.00%) |
Mar 12, 2014 | 2.962 | 3.076 | 2.937 | 3.051 | 36,548 | +0.09(+3.02%) |
Mar 11, 2014 | 2.986 | 3.100 | 2.937 | 2.962 | 77,897 | -0.02(-0.82%) |
Mar 10, 2014 | 2.986 | 3.027 | 2.937 | 2.986 | 18,276 | -0.01(-0.27%) |
Mar 07, 2014 | 2.994 | 3.043 | 2.986 | 2.994 | 11,594 | -0.02(-0.81%) |
Mar 06, 2014 | 2.958 | 3.080 | 2.953 | 3.019 | 27,661 | +0.01(+0.35%) |
Mar 05, 2014 | 3.023 | 3.023 | 2.958 | 3.008 | 13,696 | -0.04(-1.28%) |
Mar 04, 2014 | 3.063 | 3.096 | 2.990 | 3.047 | 24,958 | -0.05(-1.57%) |
Mar 03, 2014 | 2.876 | 3.112 | 2.876 | 3.096 | 66,948 | +0.19(+6.42%) |
Feb 28, 2014 | 3.006 | 3.023 | 2.885 | 2.909 | 22,490 | -0.11(-3.50%) |
Feb 27, 2014 | 2.869 | 3.023 | 2.868 | 3.015 | 56,046 | +0.07(+2.20%) |
Feb 26, 2014 | 2.909 | 2.954 | 2.860 | 2.950 | 39,482 | +0.01(+0.28%) |
Feb 25, 2014 | 2.917 | 2.966 | 2.917 | 2.941 | 13,067 | +0.01(+0.28%) |
Feb 24, 2014 | 3.039 | 3.039 | 2.917 | 2.933 | 12,918 | -0.01(-0.28%) |
Feb 21, 2014 | 3.136 | 3.136 | 2.941 | 2.941 | 37,675 | -0.16(-5.23%) |
Feb 20, 2014 | 3.031 | 3.161 | 2.950 | 3.104 | 71,116 | +0.03(+1.05%) |
Feb 19, 2014 | 3.136 | 3.161 | 3.015 | 3.071 | 43,486 | -0.11(-3.57%) |
Feb 18, 2014 | 3.153 | 3.185 | 2.998 | 3.185 | 103,238 | +0.11(+3.43%) |
Feb 14, 2014 | 2.795 | 3.080 | 3.080 | 3.080 | 175,623 | +0.33(+11.80%) |
Feb 13, 2014 | 2.730 | 2.790 | 2.722 | 2.755 | 44,767 | +0.04(+1.50%) |
Feb 12, 2014 | 2.730 | 2.763 | 2.673 | 2.714 | 35,472 | -0.06(-2.34%) |
Feb 11, 2014 | 2.885 | 2.885 | 2.576 | 2.779 | 107,934 | -0.06(-2.01%) |
Feb 10, 2014 | 2.519 | 2.994 | 2.494 | 2.836 | 334,318 | +0.40(+16.33%) |
Feb 07, 2014 | 2.429 | 2.519 | 2.421 | 2.438 | 27,766 | -0.02(-0.66%) |
Feb 06, 2014 | 2.413 | 2.462 | 2.275 | 2.454 | 54,828 | +0.05(+2.20%) |
Feb 05, 2014 | 2.466 | 2.466 | 2.377 | 2.401 | 71,092 | -0.02(-0.84%) |
Feb 04, 2014 | 2.393 | 2.433 | 2.329 | 2.421 | 16,832 | +0.00(+0.13%) |