Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.450 | 2.450 | 2.320 | 2.400 | 150,740 | -0.02(-0.83%) |
Apr 29, 2014 | 2.470 | 2.470 | 2.380 | 2.420 | 114,926 | +0.01(+0.41%) |
Apr 28, 2014 | 2.390 | 2.520 | 2.330 | 2.410 | 604,412 | +0.18(+8.07%) |
Apr 25, 2014 | 2.260 | 2.260 | 2.220 | 2.230 | 219,514 | -0.05(-2.19%) |
Apr 24, 2014 | 2.300 | 2.520 | 2.210 | 2.280 | 756,877 | +0.00(+0.00%) |
Apr 23, 2014 | 2.270 | 2.310 | 2.270 | 2.280 | 177,045 | +0.01(+0.44%) |
Apr 22, 2014 | 2.380 | 2.380 | 2.220 | 2.270 | 305,532 | -0.08(-3.40%) |
Apr 21, 2014 | 2.410 | 2.410 | 2.200 | 2.350 | 526,906 | -0.06(-2.69%) |
Apr 17, 2014 | 2.470 | 2.415 | 2.415 | 2.415 | 109,300 | -0.00(-0.21%) |
Apr 16, 2014 | 2.420 | 2.500 | 2.330 | 2.420 | 395,815 | +0.04(+1.79%) |
Apr 15, 2014 | 2.360 | 2.440 | 2.250 | 2.377 | 446,177 | +0.02(+0.74%) |
Apr 14, 2014 | 2.520 | 2.530 | 2.360 | 2.360 | 351,236 | -0.15(-5.98%) |
Apr 11, 2014 | 2.360 | 2.560 | 2.360 | 2.510 | 684,146 | +0.12(+5.02%) |
Apr 10, 2014 | 2.460 | 2.460 | 2.340 | 2.390 | 185,228 | -0.05(-2.05%) |
Apr 09, 2014 | 2.320 | 2.490 | 2.320 | 2.440 | 575,259 | +0.13(+5.63%) |
Apr 08, 2014 | 2.240 | 2.380 | 2.210 | 2.310 | 266,539 | +0.10(+4.52%) |
Apr 07, 2014 | 2.230 | 2.250 | 2.190 | 2.210 | 185,483 | -0.03(-1.34%) |
Apr 04, 2014 | 2.300 | 2.360 | 2.220 | 2.240 | 365,142 | -0.05(-2.18%) |
Apr 03, 2014 | 2.400 | 2.400 | 2.270 | 2.290 | 389,925 | -0.08(-3.38%) |
Apr 02, 2014 | 2.400 | 2.430 | 2.350 | 2.370 | 263,675 | -0.02(-0.84%) |
Apr 01, 2014 | 2.470 | 2.470 | 2.370 | 2.390 | 365,404 | -0.09(-3.63%) |
Mar 31, 2014 | 2.450 | 2.530 | 2.420 | 2.480 | 446,239 | +0.07(+2.90%) |
Mar 28, 2014 | 2.490 | 2.490 | 2.370 | 2.410 | 326,764 | -0.07(-2.82%) |
Mar 27, 2014 | 2.300 | 2.500 | 2.300 | 2.480 | 1,020,490 | +0.24(+10.71%) |
Mar 26, 2014 | 2.390 | 2.405 | 2.210 | 2.240 | 848,512 | -0.16(-6.67%) |
Mar 25, 2014 | 2.440 | 2.450 | 2.330 | 2.400 | 477,995 | -0.02(-0.83%) |
Mar 24, 2014 | 2.480 | 2.490 | 2.370 | 2.420 | 584,310 | -0.07(-2.81%) |
Mar 21, 2014 | 2.510 | 2.579 | 2.470 | 2.490 | 457,656 | -0.02(-0.80%) |
Mar 20, 2014 | 2.520 | 2.540 | 2.480 | 2.510 | 413,422 | +0.00(+0.00%) |
Mar 19, 2014 | 2.480 | 2.620 | 2.460 | 2.510 | 991,305 | +0.04(+1.62%) |
Mar 18, 2014 | 2.490 | 2.540 | 2.450 | 2.470 | 462,461 | -0.02(-0.80%) |
Mar 17, 2014 | 2.530 | 2.570 | 2.480 | 2.490 | 738,902 | -0.02(-0.80%) |
Mar 14, 2014 | 2.550 | 2.600 | 2.480 | 2.510 | 516,073 | -0.03(-1.18%) |
Mar 13, 2014 | 2.600 | 2.620 | 2.520 | 2.540 | 484,214 | -0.06(-2.12%) |
Mar 12, 2014 | 2.600 | 2.650 | 2.550 | 2.595 | 504,517 | -0.00(-0.19%) |
Mar 11, 2014 | 2.670 | 2.730 | 2.580 | 2.600 | 531,004 | -0.08(-2.99%) |
Mar 10, 2014 | 2.710 | 2.770 | 2.670 | 2.680 | 560,914 | -0.02(-0.74%) |
Mar 07, 2014 | 2.700 | 2.770 | 2.620 | 2.700 | 452,882 | +0.03(+1.12%) |
Mar 06, 2014 | 2.740 | 2.790 | 2.650 | 2.670 | 445,920 | -0.03(-1.11%) |
Mar 05, 2014 | 2.600 | 2.750 | 2.578 | 2.700 | 894,934 | +0.12(+4.65%) |
Mar 04, 2014 | 2.560 | 2.620 | 2.510 | 2.580 | 1,018,145 | +0.04(+1.57%) |
Mar 03, 2014 | 2.610 | 2.610 | 2.370 | 2.540 | 1,320,795 | -0.03(-1.17%) |
Feb 28, 2014 | 2.500 | 2.740 | 2.490 | 2.570 | 6,364,925 | -0.41(-13.76%) |
Feb 27, 2014 | 3.230 | 3.260 | 2.950 | 2.980 | 538,274 | -0.25(-7.74%) |
Feb 26, 2014 | 3.280 | 3.320 | 3.210 | 3.230 | 73,204 | -0.04(-1.22%) |
Feb 25, 2014 | 3.360 | 3.380 | 3.200 | 3.270 | 185,717 | -0.09(-2.68%) |
Feb 24, 2014 | 3.160 | 3.450 | 3.110 | 3.360 | 659,628 | +0.25(+8.04%) |
Feb 21, 2014 | 3.030 | 3.145 | 2.950 | 3.110 | 200,336 | +0.11(+3.67%) |
Feb 20, 2014 | 3.020 | 3.050 | 2.970 | 3.000 | 87,546 | -0.03(-0.99%) |
Feb 19, 2014 | 3.050 | 3.070 | 3.000 | 3.030 | 39,418 | -0.05(-1.62%) |
Feb 18, 2014 | 3.050 | 3.150 | 2.990 | 3.080 | 51,192 | +0.10(+3.36%) |
Feb 14, 2014 | 3.000 | 2.980 | 2.980 | 2.980 | 145,600 | -0.02(-0.67%) |
Feb 13, 2014 | 2.990 | 3.090 | 2.900 | 3.000 | 255,517 | -0.01(-0.33%) |
Feb 12, 2014 | 3.020 | 3.030 | 2.950 | 3.010 | 124,599 | -0.02(-0.66%) |
Feb 11, 2014 | 3.039 | 3.090 | 3.010 | 3.030 | 62,443 | -0.02(-0.66%) |
Feb 10, 2014 | 3.100 | 3.100 | 3.000 | 3.050 | 49,226 | -0.02(-0.65%) |
Feb 07, 2014 | 3.140 | 3.170 | 3.031 | 3.070 | 45,699 | -0.07(-2.23%) |
Feb 06, 2014 | 3.170 | 3.170 | 3.099 | 3.140 | 65,163 | +0.01(+0.32%) |
Feb 05, 2014 | 3.140 | 3.140 | 3.050 | 3.130 | 74,647 | +0.00(+0.00%) |
Feb 04, 2014 | 3.026 | 3.210 | 2.970 | 3.130 | 134,077 | +0.12(+3.99%) |