Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.981 | 2.981 | 2.978 | 2.978 | 24,370 | +0.00(+0.12%) |
Mar 28, 2014 | 2.948 | 2.985 | 2.946 | 2.974 | 52,662 | +0.03(+0.98%) |
Mar 27, 2014 | 2.945 | 2.995 | 2.928 | 2.945 | 253,630 | -0.03(-0.97%) |
Mar 26, 2014 | 2.934 | 3.080 | 2.908 | 2.974 | 681,431 | +0.04(+1.37%) |
Mar 25, 2014 | 2.919 | 2.934 | 2.919 | 2.934 | 2,743 | +0.00(+0.00%) |
Mar 24, 2014 | 2.934 | 2.934 | 2.929 | 2.934 | 11,439 | -0.02(-0.62%) |
Mar 21, 2014 | 2.941 | 2.959 | 2.921 | 2.952 | 17,011 | +0.02(+0.63%) |
Mar 20, 2014 | 2.916 | 2.933 | 2.916 | 2.933 | 2,488 | -0.00(-0.01%) |
Mar 19, 2014 | 2.916 | 2.934 | 2.916 | 2.934 | 20,153 | +0.02(+0.75%) |
Mar 18, 2014 | 2.897 | 2.912 | 2.897 | 2.912 | 8,936 | +0.03(+0.89%) |
Mar 17, 2014 | 2.879 | 2.890 | 2.879 | 2.886 | 18,405 | +0.02(+0.64%) |
Mar 14, 2014 | 2.897 | 2.897 | 2.857 | 2.868 | 10,670 | +0.01(+0.37%) |
Mar 13, 2014 | 2.857 | 2.875 | 2.857 | 2.858 | 26,348 | -0.01(-0.49%) |
Mar 12, 2014 | 2.843 | 2.878 | 2.843 | 2.872 | 67,336 | -0.01(-0.25%) |
Mar 11, 2014 | 2.885 | 2.901 | 2.879 | 2.879 | 9,899 | -0.01(-0.50%) |
Mar 10, 2014 | 2.912 | 2.912 | 2.865 | 2.894 | 38,076 | -0.01(-0.38%) |
Mar 07, 2014 | 2.916 | 2.916 | 2.901 | 2.905 | 16,847 | -0.00(-0.00%) |
Mar 06, 2014 | 2.927 | 2.930 | 2.905 | 2.905 | 26,047 | -0.01(-0.38%) |
Mar 05, 2014 | 2.916 | 2.923 | 2.916 | 2.916 | 6,620 | -0.00(-0.12%) |
Mar 04, 2014 | 2.854 | 2.934 | 2.854 | 2.919 | 48,672 | +0.05(+1.78%) |
Mar 03, 2014 | 2.901 | 2.930 | 2.854 | 2.868 | 14,152 | -0.04(-1.38%) |
Feb 28, 2014 | 2.905 | 2.923 | 2.901 | 2.908 | 10,706 | +0.00(+0.13%) |
Feb 27, 2014 | 2.897 | 2.916 | 2.894 | 2.905 | 3,833 | +0.00(+0.13%) |
Feb 26, 2014 | 2.861 | 2.909 | 2.861 | 2.901 | 36,169 | +0.00(+0.13%) |
Feb 25, 2014 | 2.938 | 2.938 | 2.894 | 2.897 | 19,868 | -0.06(-2.09%) |
Feb 24, 2014 | 2.959 | 2.970 | 2.941 | 2.959 | 35,581 | +0.01(+0.20%) |
Feb 21, 2014 | 2.975 | 2.975 | 2.938 | 2.954 | 2,321 | +0.02(+0.80%) |
Feb 20, 2014 | 2.850 | 2.956 | 2.850 | 2.930 | 26,176 | +0.08(+2.81%) |
Feb 19, 2014 | 2.905 | 2.919 | 2.846 | 2.850 | 10,810 | -0.10(-3.46%) |
Feb 18, 2014 | 2.963 | 2.963 | 2.878 | 2.952 | 18,893 | +0.01(+0.50%) |
Feb 14, 2014 | 2.934 | 2.937 | 2.937 | 2.937 | 14,267 | +0.00(+0.12%) |
Feb 13, 2014 | 2.908 | 2.934 | 2.908 | 2.934 | 18,068 | +0.02(+0.75%) |
Feb 12, 2014 | 2.912 | 2.914 | 2.908 | 2.912 | 13,293 | +0.00(+0.13%) |
Feb 11, 2014 | 2.861 | 2.985 | 2.857 | 2.908 | 76,346 | +0.07(+2.57%) |
Feb 10, 2014 | 2.843 | 2.861 | 2.828 | 2.835 | 10,742 | -0.01(-0.26%) |
Feb 07, 2014 | 2.839 | 2.843 | 2.839 | 2.843 | 14,575 | +0.00(+0.13%) |
Feb 06, 2014 | 2.825 | 2.853 | 2.799 | 2.839 | 9,106 | -0.00(-0.13%) |
Feb 05, 2014 | 2.854 | 2.854 | 2.763 | 2.843 | 75,817 | -0.01(-0.26%) |
Feb 04, 2014 | 2.835 | 2.850 | 2.817 | 2.850 | 13,222 | -0.01(-0.38%) |
Feb 03, 2014 | 2.919 | 2.934 | 2.835 | 2.861 | 28,099 | -0.09(-3.02%) |
Jan 31, 2014 | 2.895 | 2.950 | 2.890 | 2.950 | 39,560 | +0.03(+1.05%) |
Jan 30, 2014 | 2.872 | 2.970 | 2.861 | 2.919 | 75,784 | +0.02(+0.63%) |
Jan 29, 2014 | 2.912 | 2.912 | 2.846 | 2.901 | 3,358 | -0.03(-1.03%) |
Jan 28, 2014 | 2.897 | 2.931 | 2.879 | 2.931 | 9,427 | +0.02(+0.53%) |
Jan 27, 2014 | 2.888 | 2.923 | 2.872 | 2.916 | 48,579 | +0.04(+1.39%) |
Jan 24, 2014 | 2.919 | 2.952 | 2.876 | 2.876 | 41,165 | -0.08(-2.83%) |
Jan 23, 2014 | 2.963 | 2.963 | 2.956 | 2.959 | 7,498 | -0.03(-0.98%) |
Jan 22, 2014 | 2.967 | 2.996 | 2.967 | 2.989 | 14,909 | -0.01(-0.24%) |
Jan 21, 2014 | 3.061 | 3.065 | 2.996 | 2.996 | 42,556 | -0.03(-0.84%) |
Jan 17, 2014 | 3.021 | 3.021 | 3.021 | 3.021 | 8,505 | +0.03(+0.97%) |
Jan 16, 2014 | 2.985 | 2.992 | 2.984 | 2.992 | 4,077 | +0.01(+0.47%) |
Jan 15, 2014 | 2.989 | 2.989 | 2.974 | 2.978 | 21,714 | -0.01(-0.34%) |
Jan 14, 2014 | 2.989 | 2.989 | 2.989 | 2.989 | 1,034 | +0.00(+0.12%) |
Jan 13, 2014 | 3.061 | 3.061 | 2.963 | 2.985 | 48,637 | -0.02(-0.73%) |
Jan 10, 2014 | 3.007 | 3.007 | 2.959 | 3.007 | 12,926 | +0.01(+0.49%) |
Jan 09, 2014 | 2.993 | 3.021 | 2.989 | 2.992 | 101,463 | -0.02(-0.61%) |
Jan 08, 2014 | 2.959 | 3.014 | 2.956 | 3.010 | 142,692 | +0.05(+1.60%) |
Jan 07, 2014 | 2.992 | 2.992 | 2.945 | 2.963 | 73,625 | +0.03(+1.12%) |
Jan 06, 2014 | 2.978 | 2.978 | 2.927 | 2.930 | 30,349 | -0.02(-0.64%) |
Jan 03, 2014 | 2.927 | 3.007 | 2.923 | 2.949 | 65,772 | +0.00(+0.16%) |