Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.570 | 2.670 | 2.570 | 2.650 | 1,588 | +0.00(+0.00%) |
Apr 29, 2014 | 2.600 | 2.800 | 2.550 | 2.650 | 5,700 | +0.10(+3.92%) |
Apr 28, 2014 | 2.700 | 2.868 | 2.550 | 2.550 | 34,154 | -0.20(-7.27%) |
Apr 25, 2014 | 2.740 | 2.830 | 2.700 | 2.750 | 14,581 | +0.05(+1.85%) |
Apr 24, 2014 | 2.800 | 2.820 | 2.700 | 2.700 | 12,726 | -0.07(-2.53%) |
Apr 23, 2014 | 2.700 | 2.830 | 2.700 | 2.770 | 3,075 | -0.01(-0.36%) |
Apr 22, 2014 | 2.770 | 2.830 | 2.650 | 2.780 | 6,943 | +0.02(+0.72%) |
Apr 21, 2014 | 2.840 | 2.840 | 2.720 | 2.760 | 5,982 | -0.05(-1.78%) |
Apr 17, 2014 | 2.720 | 2.810 | 2.810 | 2.810 | 6,400 | +0.10(+3.69%) |
Apr 16, 2014 | 2.620 | 2.810 | 2.570 | 2.710 | 5,864 | +0.12(+4.63%) |
Apr 15, 2014 | 2.700 | 2.700 | 2.580 | 2.590 | 11,509 | -0.11(-4.07%) |
Apr 14, 2014 | 2.640 | 2.780 | 2.620 | 2.700 | 3,240 | +0.08(+3.05%) |
Apr 11, 2014 | 2.610 | 2.720 | 2.610 | 2.620 | 14,673 | -0.01(-0.57%) |
Apr 10, 2014 | 2.708 | 2.708 | 2.610 | 2.635 | 1,767 | -0.01(-0.19%) |
Apr 09, 2014 | 2.730 | 2.730 | 2.640 | 2.640 | 3,222 | +0.02(+0.76%) |
Apr 08, 2014 | 2.680 | 2.716 | 2.620 | 2.620 | 13,916 | -0.10(-3.68%) |
Apr 07, 2014 | 2.769 | 2.769 | 2.670 | 2.720 | 12,120 | -0.03(-1.27%) |
Apr 04, 2014 | 2.890 | 2.890 | 2.740 | 2.755 | 7,100 | -0.20(-6.61%) |
Apr 03, 2014 | 2.910 | 2.960 | 2.770 | 2.950 | 10,040 | +0.04(+1.37%) |
Apr 02, 2014 | 2.820 | 2.990 | 2.780 | 2.910 | 43,901 | +0.21(+7.78%) |
Apr 01, 2014 | 2.580 | 2.700 | 2.520 | 2.700 | 35,325 | +0.19(+7.57%) |
Mar 31, 2014 | 2.510 | 2.560 | 2.510 | 2.510 | 3,328 | +0.01(+0.32%) |
Mar 28, 2014 | 2.500 | 2.569 | 2.500 | 2.502 | 14,313 | +0.01(+0.49%) |
Mar 27, 2014 | 2.610 | 2.610 | 2.490 | 2.490 | 46,535 | -0.14(-5.32%) |
Mar 26, 2014 | 2.750 | 2.789 | 2.610 | 2.630 | 11,170 | +0.00(+0.00%) |
Mar 25, 2014 | 2.670 | 2.750 | 2.630 | 2.630 | 6,371 | -0.07(-2.56%) |
Mar 24, 2014 | 2.730 | 2.790 | 2.650 | 2.699 | 5,018 | -0.00(-0.04%) |
Mar 21, 2014 | 2.819 | 2.839 | 2.700 | 2.700 | 50,728 | -0.08(-2.88%) |
Mar 20, 2014 | 2.810 | 2.840 | 2.780 | 2.780 | 10,683 | -0.02(-0.71%) |
Mar 19, 2014 | 2.820 | 2.879 | 2.770 | 2.800 | 9,808 | +0.02(+0.72%) |
Mar 18, 2014 | 2.811 | 2.840 | 2.770 | 2.780 | 8,754 | +0.03(+1.09%) |
Mar 17, 2014 | 2.850 | 2.859 | 2.750 | 2.750 | 6,130 | -0.03(-1.08%) |
Mar 14, 2014 | 2.750 | 2.909 | 2.750 | 2.780 | 4,127 | -0.01(-0.36%) |
Mar 13, 2014 | 2.830 | 2.830 | 2.788 | 2.790 | 1,342 | +0.03(+1.09%) |
Mar 12, 2014 | 2.800 | 2.899 | 2.729 | 2.760 | 28,324 | -0.09(-3.16%) |
Mar 11, 2014 | 2.760 | 2.929 | 2.720 | 2.850 | 9,325 | +0.05(+1.79%) |
Mar 10, 2014 | 2.790 | 2.800 | 2.750 | 2.800 | 6,245 | +0.02(+0.72%) |
Mar 07, 2014 | 2.750 | 2.790 | 2.700 | 2.780 | 10,798 | -0.01(-0.36%) |
Mar 06, 2014 | 2.750 | 2.800 | 2.744 | 2.790 | 11,412 | +0.06(+2.20%) |
Mar 05, 2014 | 2.700 | 2.750 | 2.700 | 2.730 | 6,149 | +0.01(+0.37%) |
Mar 04, 2014 | 2.720 | 2.769 | 2.700 | 2.720 | 9,236 | -0.04(-1.45%) |
Mar 03, 2014 | 2.700 | 2.819 | 2.700 | 2.760 | 14,437 | +0.06(+2.22%) |
Feb 28, 2014 | 2.780 | 2.850 | 2.700 | 2.700 | 27,144 | -0.10(-3.57%) |
Feb 27, 2014 | 2.780 | 2.850 | 2.780 | 2.800 | 6,710 | -0.02(-0.79%) |
Feb 26, 2014 | 2.850 | 2.850 | 2.820 | 2.822 | 5,503 | -0.01(-0.28%) |
Feb 25, 2014 | 2.820 | 2.850 | 2.820 | 2.830 | 9,836 | -0.01(-0.35%) |
Feb 24, 2014 | 2.900 | 2.900 | 2.820 | 2.840 | 16,954 | +0.00(+0.00%) |
Feb 21, 2014 | 2.810 | 2.840 | 2.741 | 2.840 | 15,950 | +0.07(+2.53%) |
Feb 20, 2014 | 2.810 | 2.810 | 2.740 | 2.770 | 11,657 | +0.04(+1.46%) |
Feb 19, 2014 | 2.990 | 2.990 | 2.720 | 2.730 | 68,028 | -0.13(-4.54%) |
Feb 18, 2014 | 2.900 | 2.980 | 2.850 | 2.860 | 29,975 | -0.07(-2.39%) |
Feb 14, 2014 | 2.900 | 2.930 | 2.930 | 2.930 | 45,500 | +0.02(+0.69%) |
Feb 13, 2014 | 2.800 | 2.940 | 2.580 | 2.910 | 190,516 | -0.34(-10.46%) |
Feb 12, 2014 | 3.350 | 3.350 | 3.170 | 3.250 | 38,178 | +0.01(+0.31%) |
Feb 11, 2014 | 3.210 | 3.389 | 3.150 | 3.240 | 70,122 | -0.03(-0.92%) |
Feb 10, 2014 | 3.200 | 3.360 | 3.140 | 3.270 | 69,293 | +0.07(+2.19%) |
Feb 07, 2014 | 3.320 | 3.330 | 3.150 | 3.200 | 94,868 | -0.09(-2.74%) |
Feb 06, 2014 | 3.450 | 3.500 | 3.150 | 3.290 | 185,416 | -0.01(-0.27%) |
Feb 05, 2014 | 3.200 | 3.340 | 3.191 | 3.299 | 35,011 | +0.14(+4.40%) |
Feb 04, 2014 | 3.190 | 3.280 | 3.030 | 3.160 | 37,240 | +0.03(+1.04%) |