Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.810 | 2.870 | 2.760 | 2.820 | 253,101 | -0.05(-1.74%) |
Apr 29, 2014 | 2.890 | 2.890 | 2.830 | 2.870 | 85,364 | +0.04(+1.41%) |
Apr 28, 2014 | 2.980 | 2.980 | 2.810 | 2.830 | 230,726 | -0.14(-4.71%) |
Apr 25, 2014 | 2.940 | 2.970 | 2.870 | 2.970 | 141,265 | +0.11(+3.85%) |
Apr 24, 2014 | 2.900 | 3.000 | 2.840 | 2.860 | 273,637 | -0.10(-3.38%) |
Apr 23, 2014 | 2.870 | 2.990 | 2.850 | 2.960 | 488,905 | +0.08(+2.78%) |
Apr 22, 2014 | 2.740 | 2.880 | 2.720 | 2.880 | 536,849 | +0.15(+5.49%) |
Apr 21, 2014 | 2.700 | 2.750 | 2.680 | 2.730 | 414,738 | +0.02(+0.74%) |
Apr 17, 2014 | 2.710 | 2.710 | 2.710 | 0 | -0.01(-0.37%) | |
Apr 16, 2014 | 2.700 | 2.760 | 2.630 | 2.720 | 209,339 | +0.04(+1.49%) |
Apr 15, 2014 | 2.690 | 2.760 | 2.630 | 2.680 | 322,250 | -0.04(-1.47%) |
Apr 14, 2014 | 2.780 | 2.780 | 2.700 | 2.720 | 148,532 | +0.04(+1.49%) |
Apr 11, 2014 | 2.760 | 2.800 | 2.630 | 2.680 | 263,114 | -0.08(-2.90%) |
Apr 10, 2014 | 2.900 | 2.900 | 2.740 | 2.760 | 338,367 | -0.12(-4.17%) |
Apr 09, 2014 | 2.820 | 2.880 | 2.810 | 2.880 | 91,297 | +0.01(+0.35%) |
Apr 08, 2014 | 2.850 | 2.880 | 2.790 | 2.870 | 206,002 | +0.08(+2.87%) |
Apr 07, 2014 | 2.800 | 2.890 | 2.790 | 2.790 | 152,448 | -0.05(-1.76%) |
Apr 04, 2014 | 2.890 | 2.910 | 2.820 | 2.840 | 162,102 | +0.03(+1.07%) |
Apr 03, 2014 | 2.880 | 2.880 | 2.800 | 2.810 | 196,233 | -0.09(-3.10%) |
Apr 02, 2014 | 2.810 | 2.900 | 2.810 | 2.900 | 274,490 | +0.13(+4.69%) |
Apr 01, 2014 | 2.790 | 2.850 | 2.750 | 2.770 | 167,409 | +0.02(+0.73%) |
Mar 31, 2014 | 2.940 | 2.940 | 2.740 | 2.750 | 285,579 | -0.15(-5.17%) |
Mar 28, 2014 | 2.880 | 2.950 | 2.790 | 2.900 | 260,641 | +0.04(+1.40%) |
Mar 27, 2014 | 2.760 | 2.880 | 2.730 | 2.860 | 294,029 | +0.09(+3.25%) |
Mar 26, 2014 | 2.920 | 3.010 | 2.730 | 2.770 | 494,003 | -0.15(-5.14%) |
Mar 25, 2014 | 2.890 | 2.970 | 2.870 | 2.920 | 262,379 | +0.13(+4.66%) |
Mar 24, 2014 | 3.080 | 3.080 | 2.770 | 2.790 | 574,008 | -0.31(-10.00%) |
Mar 21, 2014 | 3.160 | 3.170 | 3.080 | 3.100 | 1,665,290 | -0.02(-0.64%) |
Mar 20, 2014 | 3.120 | 3.190 | 3.030 | 3.120 | 430,019 | -0.01(-0.32%) |
Mar 19, 2014 | 3.210 | 3.210 | 3.110 | 3.130 | 401,416 | -0.13(-3.99%) |
Mar 18, 2014 | 3.250 | 3.290 | 3.200 | 3.260 | 531,420 | -0.04(-1.21%) |
Mar 17, 2014 | 3.250 | 3.390 | 3.240 | 3.300 | 1,596,450 | +0.17(+5.43%) |
Mar 14, 2014 | 3.220 | 3.300 | 3.110 | 3.130 | 551,951 | -0.03(-0.95%) |
Mar 13, 2014 | 3.060 | 3.250 | 3.060 | 3.160 | 727,455 | +0.09(+2.93%) |
Mar 12, 2014 | 3.120 | 3.150 | 3.050 | 3.070 | 351,903 | +0.02(+0.66%) |
Mar 11, 2014 | 3.130 | 3.200 | 3.030 | 3.050 | 432,658 | -0.05(-1.61%) |
Mar 10, 2014 | 3.210 | 3.240 | 3.080 | 3.100 | 453,472 | -0.13(-4.02%) |
Mar 07, 2014 | 3.200 | 3.270 | 3.160 | 3.230 | 419,736 | +0.01(+0.31%) |
Mar 06, 2014 | 3.250 | 3.290 | 3.160 | 3.220 | 577,406 | +0.02(+0.63%) |
Mar 05, 2014 | 3.340 | 3.350 | 3.200 | 3.200 | 577,961 | -0.15(-4.48%) |
Mar 04, 2014 | 3.400 | 3.400 | 3.220 | 3.350 | 789,870 | -0.06(-1.76%) |
Mar 03, 2014 | 3.780 | 3.820 | 3.390 | 3.410 | 949,909 | -0.24(-6.58%) |
Feb 28, 2014 | 3.480 | 3.650 | 3.430 | 3.650 | 539,509 | +0.25(+7.35%) |
Feb 27, 2014 | 3.410 | 3.620 | 3.355 | 3.400 | 331,552 | +0.01(+0.29%) |
Feb 26, 2014 | 3.470 | 3.530 | 3.350 | 3.390 | 262,485 | -0.12(-3.42%) |
Feb 25, 2014 | 3.550 | 3.620 | 3.510 | 3.510 | 121,621 | -0.08(-2.23%) |
Feb 24, 2014 | 3.630 | 3.630 | 3.550 | 3.590 | 364,302 | +0.04(+1.13%) |
Feb 21, 2014 | 3.670 | 3.690 | 3.480 | 3.550 | 610,076 | -0.13(-3.53%) |
Feb 20, 2014 | 3.390 | 3.710 | 3.390 | 3.680 | 649,778 | +0.31(+9.20%) |
Feb 19, 2014 | 3.650 | 3.660 | 3.350 | 3.370 | 514,996 | -0.30(-8.17%) |
Feb 18, 2014 | 3.850 | 3.880 | 3.660 | 3.670 | 328,501 | -0.13(-3.42%) |
Feb 14, 2014 | 3.800 | 3.800 | 3.800 | 0 | +0.08(+2.15%) | |
Feb 13, 2014 | 3.460 | 3.820 | 3.410 | 3.720 | 893,106 | +0.28(+8.14%) |
Feb 12, 2014 | 3.650 | 3.650 | 3.440 | 3.440 | 436,987 | -0.27(-7.28%) |
Feb 11, 2014 | 3.540 | 3.720 | 3.520 | 3.710 | 589,019 | +0.15(+4.21%) |
Feb 10, 2014 | 3.470 | 3.600 | 3.450 | 3.560 | 507,030 | +0.08(+2.30%) |
Feb 07, 2014 | 3.300 | 3.480 | 3.270 | 3.480 | 495,621 | +0.16(+4.82%) |
Feb 06, 2014 | 3.350 | 3.420 | 3.300 | 3.320 | 249,895 | -0.01(-0.30%) |
Feb 05, 2014 | 3.340 | 3.400 | 3.320 | 3.330 | 260,476 | +0.03(+0.91%) |
Feb 04, 2014 | 3.170 | 3.320 | 3.160 | 3.300 | 385,033 | +0.14(+4.43%) |