Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.850 | 2.860 | 2.843 | 2.846 | 634,026 | +0.01(+0.25%) |
Apr 29, 2014 | 2.843 | 2.850 | 2.836 | 2.839 | 336,995 | +0.00(+0.00%) |
Apr 28, 2014 | 2.843 | 2.846 | 2.836 | 2.839 | 434,259 | -0.01(-0.25%) |
Apr 25, 2014 | 2.839 | 2.846 | 2.832 | 2.846 | 573,617 | +0.01(+0.25%) |
Apr 24, 2014 | 2.853 | 2.853 | 2.832 | 2.839 | 406,457 | +0.00(+0.00%) |
Apr 23, 2014 | 2.839 | 2.846 | 2.832 | 2.839 | 449,396 | +0.00(+0.00%) |
Apr 22, 2014 | 2.850 | 2.850 | 2.832 | 2.839 | 673,575 | +0.00(+0.00%) |
Apr 21, 2014 | 2.839 | 2.853 | 2.832 | 2.839 | 592,287 | +0.00(+0.00%) |
Apr 17, 2014 | 2.832 | 2.839 | 2.839 | 2.839 | 442,661 | +0.01(+0.50%) |
Apr 16, 2014 | 2.811 | 2.825 | 2.804 | 2.825 | 506,423 | +0.02(+0.76%) |
Apr 15, 2014 | 2.836 | 2.836 | 2.797 | 2.804 | 348,660 | -0.02(-0.75%) |
Apr 14, 2014 | 2.807 | 2.832 | 2.793 | 2.825 | 542,470 | +0.02(+0.89%) |
Apr 11, 2014 | 2.811 | 2.811 | 2.789 | 2.800 | 441,078 | -0.02(-0.63%) |
Apr 10, 2014 | 2.832 | 2.841 | 2.804 | 2.818 | 821,246 | -0.01(-0.25%) |
Apr 09, 2014 | 2.793 | 2.825 | 2.782 | 2.825 | 937,673 | +0.05(+1.66%) |
Apr 08, 2014 | 2.765 | 2.782 | 2.765 | 2.779 | 514,034 | +0.02(+0.77%) |
Apr 07, 2014 | 2.772 | 2.786 | 2.754 | 2.758 | 471,794 | -0.02(-0.77%) |
Apr 04, 2014 | 2.807 | 2.814 | 2.779 | 2.779 | 534,366 | -0.02(-0.89%) |
Apr 03, 2014 | 2.821 | 2.821 | 2.793 | 2.804 | 382,021 | -0.01(-0.38%) |
Apr 02, 2014 | 2.811 | 2.814 | 2.804 | 2.814 | 1,073,772 | +0.02(+0.63%) |
Apr 01, 2014 | 2.797 | 2.814 | 2.789 | 2.797 | 844,537 | +0.00(+0.13%) |
Mar 31, 2014 | 2.772 | 2.793 | 2.772 | 2.793 | 441,855 | +0.02(+0.90%) |
Mar 28, 2014 | 2.768 | 2.775 | 2.761 | 2.768 | 206,788 | +0.01(+0.39%) |
Mar 27, 2014 | 2.768 | 2.775 | 2.750 | 2.758 | 505,471 | -0.01(-0.38%) |
Mar 26, 2014 | 2.772 | 2.777 | 2.761 | 2.768 | 598,376 | +0.00(+0.13%) |
Mar 25, 2014 | 2.754 | 2.768 | 2.754 | 2.765 | 326,211 | +0.03(+1.17%) |
Mar 24, 2014 | 2.754 | 2.761 | 2.733 | 2.733 | 491,484 | -0.02(-0.77%) |
Mar 21, 2014 | 2.768 | 2.772 | 2.750 | 2.754 | 543,149 | +0.00(+0.00%) |
Mar 20, 2014 | 2.750 | 2.758 | 2.743 | 2.754 | 481,557 | +0.00(+0.00%) |
Mar 19, 2014 | 2.768 | 2.772 | 2.747 | 2.754 | 449,032 | -0.01(-0.51%) |
Mar 18, 2014 | 2.758 | 2.772 | 2.754 | 2.768 | 393,467 | +0.01(+0.52%) |
Mar 17, 2014 | 2.729 | 2.754 | 2.726 | 2.754 | 544,324 | +0.03(+1.17%) |
Mar 14, 2014 | 2.708 | 2.729 | 2.708 | 2.722 | 487,925 | +0.02(+0.79%) |
Mar 13, 2014 | 2.736 | 2.743 | 2.701 | 2.701 | 903,889 | -0.02(-0.65%) |
Mar 12, 2014 | 2.708 | 2.725 | 2.705 | 2.719 | 727,806 | +0.01(+0.26%) |
Mar 11, 2014 | 2.722 | 2.722 | 2.708 | 2.712 | 981,735 | +0.00(+0.00%) |
Mar 10, 2014 | 2.719 | 2.722 | 2.698 | 2.712 | 756,394 | +0.01(+0.26%) |
Mar 07, 2014 | 2.739 | 2.739 | 2.698 | 2.705 | 741,698 | -0.03(-1.27%) |
Mar 06, 2014 | 2.729 | 2.746 | 2.729 | 2.739 | 779,393 | +0.01(+0.51%) |
Mar 05, 2014 | 2.712 | 2.725 | 2.708 | 2.725 | 573,363 | +0.00(+0.13%) |
Mar 04, 2014 | 2.680 | 2.722 | 2.680 | 2.722 | 981,917 | +0.05(+1.95%) |
Mar 03, 2014 | 2.656 | 2.677 | 2.653 | 2.670 | 794,133 | -0.00(-0.13%) |
Feb 28, 2014 | 2.673 | 2.715 | 2.673 | 2.673 | 1,024,140 | -0.00(-0.13%) |
Feb 27, 2014 | 2.667 | 2.677 | 2.656 | 2.677 | 1,057,346 | +0.01(+0.52%) |
Feb 26, 2014 | 2.635 | 2.663 | 2.635 | 2.663 | 680,192 | +0.02(+0.66%) |
Feb 25, 2014 | 2.635 | 2.653 | 2.635 | 2.646 | 532,859 | +0.01(+0.39%) |
Feb 24, 2014 | 2.646 | 2.656 | 2.632 | 2.635 | 750,176 | +0.00(+0.13%) |
Feb 21, 2014 | 2.632 | 2.646 | 2.628 | 2.632 | 520,412 | +0.01(+0.40%) |
Feb 20, 2014 | 2.615 | 2.628 | 2.608 | 2.621 | 472,314 | +0.02(+0.67%) |
Feb 19, 2014 | 2.618 | 2.625 | 2.597 | 2.604 | 444,530 | -0.01(-0.40%) |
Feb 18, 2014 | 2.597 | 2.618 | 2.597 | 2.615 | 482,938 | +0.02(+0.67%) |
Feb 14, 2014 | 2.583 | 2.597 | 2.597 | 2.597 | 525,161 | +0.01(+0.40%) |
Feb 13, 2014 | 2.559 | 2.587 | 2.559 | 2.587 | 434,978 | +0.01(+0.40%) |
Feb 12, 2014 | 2.573 | 2.590 | 2.566 | 2.576 | 481,288 | -0.00(-0.13%) |
Feb 11, 2014 | 2.545 | 2.583 | 2.545 | 2.580 | 672,440 | +0.02(+0.95%) |
Feb 10, 2014 | 2.535 | 2.556 | 2.535 | 2.556 | 517,104 | +0.01(+0.41%) |
Feb 07, 2014 | 2.538 | 2.549 | 2.514 | 2.545 | 797,072 | +0.01(+0.55%) |
Feb 06, 2014 | 2.514 | 2.545 | 2.514 | 2.531 | 462,390 | +0.01(+0.55%) |
Feb 05, 2014 | 2.500 | 2.517 | 2.493 | 2.517 | 568,172 | +0.00(+0.00%) |
Feb 04, 2014 | 2.507 | 2.517 | 2.495 | 2.517 | 476,922 | +0.02(+0.97%) |