Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.315 | 2.351 | 2.285 | 2.297 | 5,880,786 | -0.04(-1.78%) |
Apr 29, 2014 | 2.386 | 2.404 | 2.315 | 2.339 | 5,902,907 | +0.01(+0.51%) |
Apr 28, 2014 | 2.309 | 2.345 | 2.285 | 2.327 | 6,188,293 | -0.03(-1.26%) |
Apr 25, 2014 | 2.357 | 2.380 | 2.324 | 2.357 | 6,519,610 | -0.07(-2.93%) |
Apr 24, 2014 | 2.487 | 2.493 | 2.354 | 2.428 | 6,249,526 | -0.03(-1.21%) |
Apr 23, 2014 | 2.452 | 2.463 | 2.410 | 2.458 | 5,987,135 | -0.01(-0.24%) |
Apr 22, 2014 | 2.499 | 2.535 | 2.434 | 2.463 | 6,542,023 | -0.02(-0.72%) |
Apr 21, 2014 | 2.517 | 2.552 | 2.440 | 2.481 | 3,850,723 | -0.02(-0.95%) |
Apr 17, 2014 | 2.440 | 2.505 | 2.505 | 2.505 | 7,289,892 | +0.06(+2.43%) |
Apr 16, 2014 | 2.481 | 2.505 | 2.434 | 2.446 | 8,315,205 | +0.05(+2.23%) |
Apr 15, 2014 | 2.505 | 2.505 | 2.368 | 2.392 | 11,096,016 | -0.14(-5.40%) |
Apr 14, 2014 | 2.523 | 2.582 | 2.458 | 2.529 | 10,504,998 | +0.06(+2.40%) |
Apr 11, 2014 | 2.452 | 2.499 | 2.440 | 2.469 | 5,692,268 | -0.02(-0.72%) |
Apr 10, 2014 | 2.499 | 2.541 | 2.452 | 2.487 | 6,726,931 | -0.01(-0.24%) |
Apr 09, 2014 | 2.541 | 2.570 | 2.422 | 2.493 | 14,639,573 | -0.13(-4.98%) |
Apr 08, 2014 | 2.707 | 2.742 | 2.612 | 2.624 | 7,726,847 | -0.04(-1.34%) |
Apr 07, 2014 | 2.647 | 2.695 | 2.636 | 2.659 | 5,433,337 | +0.02(+0.90%) |
Apr 04, 2014 | 2.618 | 2.701 | 2.606 | 2.636 | 8,199,847 | +0.07(+2.54%) |
Apr 03, 2014 | 2.582 | 2.594 | 2.529 | 2.570 | 5,112,543 | -0.04(-1.37%) |
Apr 02, 2014 | 2.547 | 2.618 | 2.541 | 2.606 | 5,354,901 | +0.05(+2.09%) |
Apr 01, 2014 | 2.594 | 2.606 | 2.505 | 2.552 | 4,908,400 | -0.04(-1.38%) |
Mar 31, 2014 | 2.612 | 2.642 | 2.576 | 2.588 | 5,034,203 | -0.03(-1.13%) |
Mar 28, 2014 | 2.627 | 2.719 | 2.588 | 2.618 | 8,217,743 | +0.01(+0.23%) |
Mar 27, 2014 | 2.564 | 2.659 | 2.552 | 2.612 | 11,722,083 | +0.12(+4.76%) |
Mar 26, 2014 | 2.594 | 2.615 | 2.481 | 2.493 | 7,676,135 | -0.05(-1.87%) |
Mar 25, 2014 | 2.541 | 2.594 | 2.535 | 2.541 | 8,414,331 | +0.04(+1.66%) |
Mar 24, 2014 | 2.505 | 2.523 | 2.458 | 2.499 | 4,765,207 | +0.03(+1.20%) |
Mar 21, 2014 | 2.463 | 2.529 | 2.442 | 2.469 | 7,403,943 | +0.01(+0.24%) |
Mar 20, 2014 | 2.440 | 2.493 | 2.392 | 2.463 | 6,492,274 | +0.00(+0.00%) |
Mar 19, 2014 | 2.505 | 2.511 | 2.422 | 2.463 | 5,095,625 | -0.02(-0.95%) |
Mar 18, 2014 | 2.416 | 2.511 | 2.398 | 2.487 | 9,114,998 | +0.04(+1.45%) |
Mar 17, 2014 | 2.452 | 2.487 | 2.434 | 2.452 | 9,036,781 | +0.02(+0.73%) |
Mar 14, 2014 | 2.345 | 2.511 | 2.333 | 2.434 | 24,234,732 | +0.27(+12.64%) |
Mar 13, 2014 | 2.244 | 2.256 | 2.161 | 2.161 | 7,481,697 | -0.03(-1.36%) |
Mar 12, 2014 | 2.181 | 2.238 | 2.155 | 2.190 | 6,855,903 | +0.00(+0.00%) |
Mar 11, 2014 | 2.315 | 2.315 | 2.184 | 2.190 | 14,738,117 | -0.04(-1.76%) |
Mar 10, 2014 | 2.293 | 2.293 | 2.189 | 2.230 | 14,841,071 | -0.11(-4.90%) |
Mar 07, 2014 | 2.396 | 2.396 | 2.304 | 2.344 | 9,428,995 | -0.11(-4.45%) |
Mar 06, 2014 | 2.465 | 2.511 | 2.454 | 2.454 | 7,979,801 | +0.00(+0.00%) |
Mar 05, 2014 | 2.448 | 2.482 | 2.382 | 2.454 | 12,467,664 | -0.01(-0.23%) |
Mar 04, 2014 | 2.477 | 2.494 | 2.385 | 2.459 | 11,253,259 | +0.07(+2.88%) |
Mar 03, 2014 | 2.505 | 2.505 | 2.330 | 2.390 | 14,482,690 | -0.17(-6.52%) |
Feb 28, 2014 | 2.620 | 2.632 | 2.514 | 2.557 | 15,352,414 | -0.17(-6.32%) |
Feb 27, 2014 | 2.666 | 2.758 | 2.649 | 2.729 | 8,007,804 | +0.11(+4.40%) |
Feb 26, 2014 | 2.658 | 2.666 | 2.574 | 2.615 | 8,548,653 | -0.03(-1.30%) |
Feb 25, 2014 | 2.735 | 2.747 | 2.626 | 2.649 | 11,560,966 | -0.10(-3.56%) |
Feb 24, 2014 | 2.752 | 2.793 | 2.715 | 2.747 | 5,968,002 | -0.02(-0.62%) |
Feb 21, 2014 | 2.770 | 2.816 | 2.729 | 2.764 | 8,368,860 | -0.01(-0.41%) |
Feb 20, 2014 | 2.741 | 2.827 | 2.672 | 2.775 | 9,928,440 | +0.09(+3.43%) |
Feb 19, 2014 | 2.586 | 2.750 | 2.586 | 2.684 | 12,528,669 | +0.09(+3.32%) |
Feb 18, 2014 | 2.695 | 2.718 | 2.580 | 2.597 | 13,559,753 | -0.22(-7.94%) |
Feb 14, 2014 | 2.810 | 2.821 | 2.821 | 2.821 | 3,806,115 | +0.01(+0.20%) |
Feb 13, 2014 | 2.712 | 2.827 | 2.709 | 2.816 | 5,173,154 | +0.04(+1.45%) |
Feb 12, 2014 | 2.833 | 2.856 | 2.758 | 2.775 | 11,613,718 | +0.01(+0.42%) |
Feb 11, 2014 | 2.672 | 2.821 | 2.666 | 2.764 | 12,210,536 | +0.06(+2.34%) |
Feb 10, 2014 | 2.752 | 2.781 | 2.666 | 2.701 | 7,876,564 | -0.13(-4.67%) |
Feb 07, 2014 | 2.793 | 2.850 | 2.747 | 2.833 | 7,239,672 | +0.05(+1.65%) |
Feb 06, 2014 | 2.695 | 2.816 | 2.689 | 2.787 | 8,324,679 | +0.16(+5.90%) |
Feb 05, 2014 | 2.632 | 2.649 | 2.586 | 2.632 | 7,731,836 | -0.02(-0.65%) |
Feb 04, 2014 | 2.580 | 2.684 | 2.555 | 2.649 | 9,842,564 | +0.09(+3.36%) |