Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.835 | 2.982 | 2.770 | 2.966 | 15,836 | +0.11(+4.01%) |
Apr 29, 2014 | 2.843 | 2.852 | 2.721 | 2.852 | 10,578 | +0.04(+1.45%) |
Apr 28, 2014 | 2.754 | 2.819 | 2.737 | 2.811 | 13,284 | +0.08(+2.99%) |
Apr 25, 2014 | 2.738 | 2.748 | 2.729 | 2.729 | 1,116 | -0.05(-1.76%) |
Apr 24, 2014 | 2.762 | 2.835 | 2.762 | 2.778 | 4,841 | +0.00(+0.00%) |
Apr 23, 2014 | 2.737 | 2.819 | 2.737 | 2.778 | 36,476 | +0.01(+0.29%) |
Apr 22, 2014 | 2.843 | 2.843 | 2.762 | 2.770 | 9,833 | -0.02(-0.59%) |
Apr 21, 2014 | 2.737 | 2.852 | 2.737 | 2.786 | 22,644 | -0.03(-1.16%) |
Apr 17, 2014 | 2.860 | 2.819 | 2.819 | 2.819 | 3,304 | +0.02(+0.88%) |
Apr 16, 2014 | 2.844 | 2.852 | 2.771 | 2.794 | 12,976 | -0.01(-0.29%) |
Apr 15, 2014 | 2.737 | 2.860 | 2.713 | 2.803 | 11,917 | +0.03(+1.18%) |
Apr 14, 2014 | 2.688 | 2.819 | 2.688 | 2.770 | 75,372 | -0.01(-0.32%) |
Apr 11, 2014 | 2.794 | 2.827 | 2.778 | 2.779 | 5,619 | -0.02(-0.56%) |
Apr 10, 2014 | 2.852 | 2.901 | 2.754 | 2.794 | 16,421 | -0.00(-0.15%) |
Apr 09, 2014 | 2.831 | 2.856 | 2.799 | 2.799 | 3,231 | -0.07(-2.55%) |
Apr 08, 2014 | 2.741 | 2.913 | 2.709 | 2.872 | 25,230 | +0.16(+5.71%) |
Apr 07, 2014 | 2.741 | 2.799 | 2.716 | 2.717 | 17,526 | -0.07(-2.35%) |
Apr 04, 2014 | 2.807 | 2.831 | 2.676 | 2.782 | 18,983 | -0.02(-0.87%) |
Apr 03, 2014 | 2.725 | 2.978 | 2.709 | 2.807 | 46,382 | +0.08(+2.99%) |
Apr 02, 2014 | 2.660 | 2.741 | 2.611 | 2.725 | 18,652 | +0.09(+3.41%) |
Apr 01, 2014 | 2.619 | 2.692 | 2.619 | 2.635 | 10,360 | +0.02(+0.62%) |
Mar 31, 2014 | 2.570 | 2.668 | 2.570 | 2.619 | 12,438 | +0.01(+0.31%) |
Mar 28, 2014 | 2.652 | 2.725 | 2.195 | 2.611 | 43,734 | -0.05(-2.05%) |
Mar 27, 2014 | 2.954 | 2.954 | 2.480 | 2.666 | 155,415 | -0.31(-10.49%) |
Mar 26, 2014 | 2.994 | 3.019 | 2.978 | 2.978 | 69,959 | -0.03(-1.08%) |
Mar 25, 2014 | 3.011 | 3.034 | 2.986 | 3.011 | 22,112 | -0.02(-0.81%) |
Mar 24, 2014 | 3.043 | 3.092 | 2.994 | 3.035 | 42,927 | -0.06(-1.85%) |
Mar 21, 2014 | 3.141 | 3.141 | 3.009 | 3.092 | 16,000 | -0.01(-0.26%) |
Mar 20, 2014 | 3.129 | 3.133 | 3.052 | 3.100 | 6,459 | -0.04(-1.30%) |
Mar 19, 2014 | 3.125 | 3.141 | 3.060 | 3.141 | 39,326 | +0.02(+0.52%) |
Mar 18, 2014 | 3.019 | 3.149 | 2.954 | 3.125 | 37,192 | +0.08(+2.68%) |
Mar 17, 2014 | 3.011 | 3.069 | 2.945 | 3.043 | 45,745 | -0.02(-0.53%) |
Mar 14, 2014 | 3.190 | 3.304 | 2.994 | 3.060 | 347,420 | -0.12(-3.85%) |
Mar 13, 2014 | 3.076 | 3.264 | 2.970 | 3.182 | 152,369 | +0.12(+4.00%) |
Mar 12, 2014 | 2.970 | 3.084 | 2.945 | 3.060 | 36,446 | +0.09(+3.02%) |
Mar 11, 2014 | 2.994 | 3.109 | 2.945 | 2.970 | 77,680 | -0.02(-0.82%) |
Mar 10, 2014 | 2.994 | 3.035 | 2.945 | 2.994 | 18,225 | -0.01(-0.27%) |
Mar 07, 2014 | 3.003 | 3.051 | 2.994 | 3.003 | 11,562 | -0.02(-0.81%) |
Mar 06, 2014 | 2.966 | 3.088 | 2.962 | 3.027 | 27,583 | +0.01(+0.35%) |
Mar 05, 2014 | 3.031 | 3.031 | 2.966 | 3.016 | 13,658 | -0.04(-1.28%) |
Mar 04, 2014 | 3.072 | 3.104 | 2.998 | 3.056 | 24,889 | -0.05(-1.57%) |
Mar 03, 2014 | 2.884 | 3.121 | 2.884 | 3.104 | 66,761 | +0.19(+6.42%) |
Feb 28, 2014 | 3.015 | 3.032 | 2.893 | 2.917 | 22,427 | -0.11(-3.50%) |
Feb 27, 2014 | 2.877 | 3.031 | 2.876 | 3.023 | 55,890 | +0.07(+2.20%) |
Feb 26, 2014 | 2.917 | 2.963 | 2.868 | 2.958 | 39,372 | +0.01(+0.28%) |
Feb 25, 2014 | 2.925 | 2.974 | 2.925 | 2.950 | 13,031 | +0.01(+0.28%) |
Feb 24, 2014 | 3.047 | 3.047 | 2.925 | 2.941 | 12,882 | -0.01(-0.28%) |
Feb 21, 2014 | 3.145 | 3.145 | 2.950 | 2.950 | 37,570 | -0.16(-5.23%) |
Feb 20, 2014 | 3.039 | 3.170 | 2.958 | 3.112 | 70,918 | +0.03(+1.05%) |
Feb 19, 2014 | 3.145 | 3.170 | 3.023 | 3.080 | 43,364 | -0.11(-3.57%) |
Feb 18, 2014 | 3.161 | 3.194 | 3.007 | 3.194 | 102,950 | +0.11(+3.43%) |
Feb 14, 2014 | 2.803 | 3.088 | 3.088 | 3.088 | 175,133 | +0.33(+11.80%) |
Feb 13, 2014 | 2.738 | 2.798 | 2.730 | 2.762 | 44,642 | +0.04(+1.50%) |
Feb 12, 2014 | 2.738 | 2.770 | 2.681 | 2.721 | 35,374 | -0.07(-2.34%) |
Feb 11, 2014 | 2.893 | 2.893 | 2.583 | 2.787 | 107,634 | -0.06(-2.01%) |
Feb 10, 2014 | 2.526 | 3.003 | 2.501 | 2.844 | 333,386 | +0.40(+16.33%) |
Feb 07, 2014 | 2.436 | 2.526 | 2.427 | 2.444 | 27,688 | -0.02(-0.66%) |
Feb 06, 2014 | 2.420 | 2.469 | 2.281 | 2.461 | 54,675 | +0.05(+2.20%) |
Feb 05, 2014 | 2.473 | 2.473 | 2.383 | 2.408 | 70,894 | -0.02(-0.84%) |
Feb 04, 2014 | 2.400 | 2.440 | 2.335 | 2.428 | 16,785 | +0.00(+0.13%) |