Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.170 | 3.230 | 3.135 | 3.150 | 4,658,079 | -0.07(-2.17%) |
Apr 29, 2014 | 3.160 | 3.245 | 3.145 | 3.220 | 1,958,621 | +0.08(+2.55%) |
Apr 28, 2014 | 3.240 | 3.260 | 3.140 | 3.140 | 1,847,393 | -0.12(-3.68%) |
Apr 25, 2014 | 3.180 | 3.260 | 3.170 | 3.260 | 2,841,321 | +0.11(+3.49%) |
Apr 24, 2014 | 3.120 | 3.235 | 3.110 | 3.150 | 3,329,094 | -0.03(-0.94%) |
Apr 23, 2014 | 3.130 | 3.200 | 3.100 | 3.180 | 3,572,815 | +0.08(+2.58%) |
Apr 22, 2014 | 2.990 | 3.100 | 2.980 | 3.100 | 5,724,291 | +0.14(+4.73%) |
Apr 21, 2014 | 3.000 | 3.000 | 2.920 | 2.960 | 1,462,259 | -0.05(-1.66%) |
Apr 17, 2014 | 3.010 | 3.010 | 3.010 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 3.020 | 3.050 | 2.980 | 3.010 | 1,886,977 | +0.00(+0.00%) |
Apr 15, 2014 | 2.960 | 3.020 | 2.950 | 3.010 | 2,770,036 | -0.07(-2.27%) |
Apr 14, 2014 | 3.080 | 3.150 | 3.070 | 3.080 | 2,255,817 | +0.06(+1.99%) |
Apr 11, 2014 | 3.110 | 3.180 | 3.020 | 3.020 | 4,286,324 | -0.08(-2.58%) |
Apr 10, 2014 | 3.240 | 3.260 | 3.090 | 3.100 | 4,246,952 | -0.11(-3.43%) |
Apr 09, 2014 | 3.150 | 3.210 | 3.120 | 3.210 | 3,466,318 | +0.03(+0.94%) |
Apr 08, 2014 | 3.130 | 3.200 | 3.090 | 3.180 | 4,403,171 | +0.13(+4.26%) |
Apr 07, 2014 | 3.100 | 3.130 | 3.010 | 3.050 | 2,466,873 | -0.04(-1.29%) |
Apr 04, 2014 | 3.170 | 3.200 | 3.080 | 3.090 | 1,760,987 | +0.01(+0.32%) |
Apr 03, 2014 | 3.060 | 3.130 | 3.040 | 3.080 | 2,454,694 | -0.01(-0.32%) |
Apr 02, 2014 | 3.050 | 3.120 | 3.030 | 3.090 | 4,469,385 | +0.14(+4.75%) |
Apr 01, 2014 | 3.030 | 3.080 | 2.940 | 2.950 | 3,914,962 | -0.05(-1.67%) |
Mar 31, 2014 | 3.070 | 3.100 | 2.960 | 3.000 | 4,653,214 | -0.08(-2.60%) |
Mar 28, 2014 | 2.970 | 3.105 | 2.910 | 3.080 | 3,786,434 | +0.11(+3.70%) |
Mar 27, 2014 | 2.870 | 2.970 | 2.840 | 2.970 | 5,766,351 | +0.07(+2.41%) |
Mar 26, 2014 | 3.040 | 3.070 | 2.870 | 2.900 | 10,158,129 | -0.13(-4.29%) |
Mar 25, 2014 | 2.990 | 3.120 | 2.980 | 3.030 | 0 | +0.08(+2.71%) |
Mar 24, 2014 | 3.070 | 3.070 | 2.920 | 2.950 | 5,031,348 | -0.16(-5.14%) |
Mar 21, 2014 | 3.190 | 3.190 | 3.080 | 3.110 | 3,577,569 | +0.00(+0.00%) |
Mar 20, 2014 | 3.050 | 3.180 | 3.010 | 3.110 | 5,297,112 | +0.03(+0.97%) |
Mar 19, 2014 | 3.200 | 3.220 | 3.060 | 3.080 | 3,902,579 | -0.14(-4.35%) |
Mar 18, 2014 | 3.220 | 3.280 | 3.180 | 3.220 | 4,238,710 | -0.10(-3.01%) |
Mar 17, 2014 | 3.450 | 3.520 | 3.320 | 3.320 | 3,524,972 | -0.11(-3.21%) |
Mar 14, 2014 | 3.610 | 3.690 | 3.380 | 3.430 | 6,544,953 | -0.12(-3.38%) |
Mar 13, 2014 | 3.310 | 3.560 | 3.290 | 3.550 | 0 | +0.22(+6.61%) |
Mar 12, 2014 | 3.330 | 3.360 | 3.280 | 3.330 | 6,598,459 | +0.05(+1.52%) |
Mar 11, 2014 | 3.320 | 3.350 | 3.240 | 3.280 | 2,304,117 | -0.01(-0.30%) |
Mar 10, 2014 | 3.350 | 3.370 | 3.230 | 3.290 | 3,751,717 | -0.05(-1.50%) |
Mar 07, 2014 | 3.380 | 3.410 | 3.320 | 3.340 | 3,325,662 | -0.11(-3.19%) |
Mar 06, 2014 | 3.400 | 3.465 | 3.340 | 3.450 | 4,843,988 | +0.08(+2.37%) |
Mar 05, 2014 | 3.280 | 3.370 | 3.260 | 3.370 | 2,227,274 | +0.10(+3.06%) |
Mar 04, 2014 | 3.200 | 3.280 | 3.170 | 3.270 | 2,887,525 | +0.04(+1.24%) |
Mar 03, 2014 | 3.280 | 3.330 | 3.220 | 3.230 | 2,654,627 | +0.03(+0.94%) |
Feb 28, 2014 | 3.180 | 3.220 | 3.140 | 3.200 | 2,915,594 | +0.03(+0.95%) |
Feb 27, 2014 | 3.240 | 3.250 | 3.170 | 3.170 | 3,446,745 | -0.06(-1.86%) |
Feb 26, 2014 | 3.160 | 3.250 | 3.120 | 3.230 | 0 | +0.01(+0.31%) |
Feb 25, 2014 | 3.160 | 3.250 | 3.130 | 3.220 | 7,115,296 | +0.04(+1.26%) |
Feb 24, 2014 | 3.200 | 3.210 | 3.160 | 3.180 | 0 | +0.00(+0.00%) |
Feb 21, 2014 | 3.200 | 3.230 | 3.095 | 3.180 | 3,588,026 | +0.00(+0.00%) |
Feb 20, 2014 | 3.010 | 3.180 | 3.010 | 3.180 | 3,744,175 | +0.19(+6.35%) |
Feb 19, 2014 | 3.040 | 3.120 | 2.970 | 2.990 | 5,973,362 | -0.09(-2.92%) |
Feb 18, 2014 | 3.060 | 3.080 | 2.990 | 3.080 | 0 | +0.03(+0.98%) |
Feb 14, 2014 | 3.050 | 3.050 | 3.050 | 0 | +0.09(+3.04%) | |
Feb 13, 2014 | 2.800 | 2.960 | 2.800 | 2.960 | 7,062,491 | +0.17(+6.09%) |
Feb 12, 2014 | 2.960 | 2.960 | 2.790 | 2.790 | 4,005,636 | -0.15(-5.10%) |
Feb 11, 2014 | 2.850 | 2.960 | 2.840 | 2.940 | 9,889,211 | +0.11(+3.89%) |
Feb 10, 2014 | 2.840 | 2.900 | 2.800 | 2.830 | 4,332,232 | +0.01(+0.35%) |
Feb 07, 2014 | 2.800 | 2.820 | 2.740 | 2.820 | 4,061,240 | +0.05(+1.81%) |
Feb 06, 2014 | 2.890 | 2.890 | 2.730 | 2.770 | 1,829,639 | -0.09(-3.15%) |
Feb 05, 2014 | 2.800 | 2.880 | 2.780 | 2.860 | 7,133,962 | +0.08(+2.88%) |
Feb 04, 2014 | 2.680 | 2.780 | 2.670 | 2.780 | 2,874,269 | +0.08(+2.96%) |