Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.042 | 3.070 | 3.042 | 3.070 | 1,307 | +0.06(+1.98%) |
Apr 29, 2014 | 3.150 | 3.150 | 3.010 | 3.010 | 1,100 | +0.03(+1.01%) |
Apr 28, 2014 | 3.130 | 3.130 | 2.980 | 2.980 | 1,156 | +0.01(+0.34%) |
Apr 25, 2014 | 2.990 | 3.090 | 2.940 | 2.970 | 6,335 | -0.01(-0.33%) |
Apr 24, 2014 | 3.050 | 3.050 | 2.940 | 2.980 | 5,206 | -0.09(-2.93%) |
Apr 23, 2014 | 3.070 | 3.070 | 3.070 | 3.070 | 300 | -0.02(-0.65%) |
Apr 22, 2014 | 3.139 | 3.139 | 3.090 | 3.090 | 1,406 | -0.06(-1.90%) |
Apr 16, 2014 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.05(+1.61%) |
Apr 15, 2014 | 3.100 | 3.100 | 3.100 | 3.100 | 760 | -0.09(-2.82%) |
Apr 14, 2014 | 3.190 | 3.190 | 3.190 | 3.190 | 100 | +0.00(+0.00%) |
Apr 11, 2014 | 3.190 | 3.190 | 3.190 | 3.190 | 5 | +0.00(+0.00%) |
Apr 10, 2014 | 3.070 | 3.190 | 3.070 | 3.190 | 5,800 | +0.13(+4.24%) |
Apr 09, 2014 | 3.100 | 3.100 | 3.060 | 3.060 | 2,000 | -0.09(-2.85%) |
Apr 08, 2014 | 3.000 | 3.150 | 2.980 | 3.150 | 12,661 | +0.19(+6.42%) |
Apr 07, 2014 | 2.960 | 2.960 | 2.960 | 2.960 | 315 | -0.22(-6.92%) |
Apr 04, 2014 | 3.050 | 3.180 | 3.050 | 3.180 | 1,029 | +0.07(+2.25%) |
Apr 03, 2014 | 3.140 | 3.150 | 3.110 | 3.110 | 8,277 | +0.05(+1.63%) |
Apr 02, 2014 | 3.060 | 3.140 | 3.060 | 3.060 | 743 | +0.00(+0.00%) |
Apr 01, 2014 | 3.100 | 3.100 | 3.060 | 3.060 | 1,106 | +0.05(+1.63%) |
Mar 31, 2014 | 3.000 | 3.011 | 2.960 | 3.011 | 1,970 | +0.00(+0.03%) |
Mar 28, 2014 | 3.050 | 3.050 | 3.010 | 3.010 | 1,600 | -0.14(-4.44%) |
Mar 27, 2014 | 3.020 | 3.200 | 3.020 | 3.150 | 3,706 | +0.03(+0.96%) |
Mar 26, 2014 | 3.110 | 3.239 | 3.100 | 3.120 | 12,100 | -0.02(-0.64%) |
Mar 25, 2014 | 3.170 | 3.400 | 3.020 | 3.140 | 112,828 | -0.05(-1.57%) |
Mar 24, 2014 | 3.130 | 3.340 | 3.130 | 3.190 | 11,000 | +0.12(+3.91%) |
Mar 21, 2014 | 3.000 | 3.070 | 3.000 | 3.070 | 2,660 | +0.09(+3.03%) |
Mar 20, 2014 | 2.960 | 2.980 | 2.960 | 2.980 | 3,006 | -0.02(-0.68%) |
Mar 19, 2014 | 3.000 | 3.000 | 3.000 | 3.000 | 151 | +0.00(+0.00%) |
Mar 18, 2014 | 2.980 | 3.060 | 2.980 | 3.000 | 6,304 | -0.02(-0.66%) |
Mar 17, 2014 | 2.950 | 3.030 | 2.920 | 3.020 | 6,563 | +0.08(+2.72%) |
Mar 14, 2014 | 3.130 | 3.130 | 2.940 | 2.940 | 605 | +0.03(+1.03%) |
Mar 13, 2014 | 2.900 | 2.910 | 2.900 | 2.910 | 2,256 | -0.04(-1.36%) |
Mar 12, 2014 | 2.950 | 2.950 | 2.950 | 2.950 | 1,226 | +0.04(+1.37%) |
Mar 11, 2014 | 2.930 | 2.950 | 2.910 | 2.910 | 20,477 | -0.04(-1.36%) |
Mar 10, 2014 | 2.950 | 2.980 | 2.940 | 2.950 | 13,599 | +0.09(+3.14%) |
Mar 07, 2014 | 2.930 | 2.940 | 2.860 | 2.860 | 4,400 | +0.00(+0.00%) |
Mar 06, 2014 | 2.900 | 2.911 | 2.860 | 2.860 | 4,649 | -0.08(-2.72%) |
Mar 05, 2014 | 2.940 | 2.950 | 2.940 | 2.940 | 1,102 | -0.01(-0.34%) |
Mar 04, 2014 | 2.930 | 2.950 | 2.930 | 2.950 | 5,084 | +0.03(+1.03%) |
Mar 03, 2014 | 2.900 | 2.920 | 2.900 | 2.920 | 501 | +0.06(+2.10%) |
Feb 28, 2014 | 2.860 | 2.860 | 2.850 | 2.860 | 3,000 | -0.05(-1.72%) |
Feb 27, 2014 | 2.950 | 2.950 | 2.850 | 2.910 | 22,099 | -0.04(-1.36%) |
Feb 26, 2014 | 2.990 | 2.990 | 2.950 | 2.950 | 16,288 | -0.04(-1.27%) |
Feb 25, 2014 | 2.990 | 2.990 | 2.980 | 2.988 | 2,900 | +0.04(+1.29%) |
Feb 24, 2014 | 2.950 | 2.950 | 2.950 | 2.950 | 2,045 | +0.01(+0.31%) |
Feb 21, 2014 | 2.941 | 2.941 | 2.941 | 2.941 | 500 | -0.05(-1.64%) |
Feb 20, 2014 | 2.950 | 2.990 | 2.950 | 2.990 | 1,200 | +0.04(+1.36%) |
Feb 19, 2014 | 3.000 | 3.000 | 2.900 | 2.950 | 7,400 | -0.02(-0.68%) |
Feb 18, 2014 | 2.960 | 3.010 | 2.960 | 2.970 | 1,995 | +0.02(+0.68%) |
Feb 14, 2014 | 2.950 | 2.950 | 2.950 | 2.950 | 11,200 | +0.00(+0.00%) |
Feb 13, 2014 | 2.950 | 2.950 | 2.950 | 2.950 | 119 | +0.00(+0.00%) |
Feb 12, 2014 | 3.050 | 3.050 | 2.950 | 2.950 | 1,000 | -0.07(-2.32%) |
Feb 11, 2014 | 3.150 | 3.152 | 3.005 | 3.020 | 3,106 | +0.04(+1.34%) |
Feb 10, 2014 | 2.990 | 3.180 | 2.970 | 2.980 | 10,487 | -0.06(-1.97%) |
Feb 07, 2014 | 3.040 | 3.040 | 3.040 | 3.040 | 180 | +0.08(+2.70%) |
Feb 06, 2014 | 2.970 | 2.970 | 2.950 | 2.960 | 860 | +0.07(+2.42%) |
Feb 05, 2014 | 2.860 | 3.170 | 2.850 | 2.890 | 35,140 | -0.01(-0.34%) |
Feb 04, 2014 | 3.180 | 3.200 | 2.800 | 2.900 | 5,755 | -0.05(-1.69%) |