Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.670 | 2.700 | 2.650 | 2.690 | 168,813 | +0.07(+2.67%) |
Apr 29, 2014 | 2.740 | 2.770 | 2.610 | 2.620 | 281,118 | -0.01(-0.38%) |
Apr 28, 2014 | 2.690 | 2.730 | 2.620 | 2.630 | 134,714 | -0.04(-1.50%) |
Apr 25, 2014 | 2.720 | 2.760 | 2.650 | 2.670 | 98,110 | -0.06(-2.20%) |
Apr 24, 2014 | 2.820 | 2.840 | 2.700 | 2.730 | 130,419 | -0.05(-1.80%) |
Apr 23, 2014 | 2.820 | 2.860 | 2.780 | 2.780 | 78,481 | -0.05(-1.77%) |
Apr 22, 2014 | 2.840 | 2.850 | 2.810 | 2.830 | 43,940 | +0.01(+0.35%) |
Apr 21, 2014 | 2.770 | 2.870 | 2.770 | 2.820 | 56,432 | +0.03(+1.08%) |
Apr 17, 2014 | 2.760 | 2.790 | 2.790 | 2.790 | 57,600 | +0.00(+0.00%) |
Apr 16, 2014 | 2.820 | 2.820 | 2.690 | 2.790 | 87,632 | -0.01(-0.36%) |
Apr 15, 2014 | 2.720 | 2.860 | 2.580 | 2.800 | 429,979 | +0.10(+3.70%) |
Apr 14, 2014 | 2.800 | 2.837 | 2.650 | 2.700 | 341,865 | -0.11(-3.91%) |
Apr 11, 2014 | 2.810 | 2.870 | 2.760 | 2.810 | 181,929 | -0.03(-1.06%) |
Apr 10, 2014 | 2.800 | 2.880 | 2.750 | 2.840 | 176,187 | +0.04(+1.43%) |
Apr 09, 2014 | 2.780 | 2.820 | 2.770 | 2.800 | 71,251 | +0.02(+0.72%) |
Apr 08, 2014 | 2.775 | 2.850 | 2.760 | 2.780 | 225,724 | +0.00(+0.00%) |
Apr 07, 2014 | 2.790 | 2.810 | 2.720 | 2.780 | 381,994 | -0.02(-0.71%) |
Apr 04, 2014 | 2.870 | 2.912 | 2.760 | 2.800 | 392,011 | -0.07(-2.44%) |
Apr 03, 2014 | 2.900 | 2.910 | 2.830 | 2.870 | 262,650 | +0.02(+0.70%) |
Apr 02, 2014 | 2.930 | 2.950 | 2.830 | 2.850 | 461,213 | -0.06(-2.06%) |
Apr 01, 2014 | 2.840 | 2.920 | 2.800 | 2.910 | 299,885 | +0.08(+2.83%) |
Mar 31, 2014 | 2.910 | 2.980 | 2.810 | 2.830 | 228,501 | -0.04(-1.39%) |
Mar 28, 2014 | 2.970 | 3.000 | 2.820 | 2.870 | 267,464 | -0.10(-3.37%) |
Mar 27, 2014 | 2.990 | 3.020 | 2.920 | 2.970 | 160,859 | +0.01(+0.34%) |
Mar 26, 2014 | 3.090 | 3.110 | 2.900 | 2.960 | 566,942 | -0.15(-4.82%) |
Mar 25, 2014 | 3.070 | 3.190 | 3.050 | 3.110 | 311,807 | +0.04(+1.30%) |
Mar 24, 2014 | 3.120 | 3.120 | 3.020 | 3.070 | 212,280 | -0.01(-0.32%) |
Mar 21, 2014 | 3.060 | 3.150 | 3.050 | 3.080 | 92,484 | +0.01(+0.33%) |
Mar 20, 2014 | 3.070 | 3.100 | 3.050 | 3.070 | 125,858 | +0.00(+0.00%) |
Mar 19, 2014 | 3.200 | 3.220 | 3.060 | 3.070 | 305,198 | +0.04(+1.32%) |
Mar 18, 2014 | 3.040 | 3.170 | 3.020 | 3.030 | 315,040 | +0.00(+0.00%) |
Mar 17, 2014 | 3.050 | 3.080 | 3.010 | 3.030 | 119,768 | +0.00(+0.00%) |
Mar 14, 2014 | 3.030 | 3.100 | 3.010 | 3.030 | 101,196 | -0.02(-0.66%) |
Mar 13, 2014 | 3.120 | 3.120 | 3.000 | 3.050 | 244,307 | -0.03(-0.97%) |
Mar 12, 2014 | 3.170 | 3.180 | 3.050 | 3.080 | 167,456 | -0.09(-2.84%) |
Mar 11, 2014 | 3.250 | 3.260 | 3.170 | 3.170 | 141,472 | -0.07(-2.16%) |
Mar 10, 2014 | 3.340 | 3.370 | 3.170 | 3.240 | 241,259 | -0.05(-1.52%) |
Mar 07, 2014 | 3.290 | 3.310 | 3.250 | 3.290 | 123,480 | +0.00(+0.00%) |
Mar 06, 2014 | 3.290 | 3.350 | 3.220 | 3.290 | 304,902 | +0.04(+1.23%) |
Mar 05, 2014 | 3.290 | 3.310 | 3.220 | 3.250 | 243,079 | -0.02(-0.61%) |
Mar 04, 2014 | 3.290 | 3.310 | 3.170 | 3.270 | 455,272 | +0.08(+2.51%) |
Mar 03, 2014 | 3.210 | 3.250 | 3.050 | 3.190 | 360,186 | -0.04(-1.39%) |
Feb 28, 2014 | 3.250 | 3.300 | 3.200 | 3.235 | 322,291 | -0.04(-1.07%) |
Feb 27, 2014 | 3.300 | 3.310 | 3.250 | 3.270 | 219,757 | -0.01(-0.30%) |
Feb 26, 2014 | 3.250 | 3.330 | 3.210 | 3.280 | 433,967 | +0.05(+1.55%) |
Feb 25, 2014 | 3.080 | 3.300 | 3.080 | 3.230 | 278,876 | +0.17(+5.56%) |
Feb 24, 2014 | 3.110 | 3.120 | 3.020 | 3.060 | 486,677 | +0.03(+0.99%) |
Feb 21, 2014 | 3.030 | 3.040 | 3.000 | 3.030 | 561,084 | +0.04(+1.34%) |
Feb 20, 2014 | 3.000 | 3.060 | 2.960 | 2.990 | 222,742 | +0.02(+0.67%) |
Feb 19, 2014 | 3.050 | 3.060 | 2.900 | 2.970 | 688,742 | -0.07(-2.30%) |
Feb 18, 2014 | 3.030 | 3.090 | 3.000 | 3.040 | 398,421 | +0.00(+0.00%) |
Feb 14, 2014 | 3.130 | 3.040 | 3.040 | 3.040 | 726,000 | -0.07(-2.25%) |
Feb 13, 2014 | 3.020 | 3.250 | 2.800 | 3.110 | 866,225 | -0.09(-2.81%) |
Feb 12, 2014 | 3.430 | 3.440 | 3.140 | 3.200 | 782,312 | -0.13(-3.90%) |
Feb 11, 2014 | 3.380 | 3.500 | 3.320 | 3.330 | 958,182 | +0.00(+0.00%) |
Feb 10, 2014 | 3.340 | 3.390 | 3.310 | 3.330 | 195,147 | +0.02(+0.60%) |
Feb 07, 2014 | 3.340 | 3.350 | 3.270 | 3.310 | 224,454 | +0.02(+0.61%) |
Feb 06, 2014 | 3.150 | 3.340 | 3.150 | 3.290 | 334,600 | +0.18(+5.79%) |
Feb 05, 2014 | 3.160 | 3.160 | 3.070 | 3.110 | 151,752 | -0.06(-1.89%) |
Feb 04, 2014 | 3.170 | 3.200 | 3.080 | 3.170 | 187,724 | +0.02(+0.63%) |