Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.823 | 2.850 | 2.823 | 2.843 | 216,861 | +0.01(+0.30%) |
Apr 29, 2014 | 2.810 | 2.848 | 2.808 | 2.835 | 368,896 | +0.01(+0.18%) |
Apr 28, 2014 | 2.846 | 2.867 | 2.806 | 2.830 | 426,146 | -0.01(-0.24%) |
Apr 25, 2014 | 2.825 | 2.841 | 2.821 | 2.836 | 196,405 | +0.02(+0.59%) |
Apr 24, 2014 | 2.838 | 2.841 | 2.816 | 2.820 | 184,588 | -0.01(-0.41%) |
Apr 23, 2014 | 2.825 | 2.833 | 2.816 | 2.831 | 239,422 | +0.02(+0.54%) |
Apr 22, 2014 | 2.811 | 2.840 | 2.810 | 2.816 | 544,142 | +0.01(+0.42%) |
Apr 21, 2014 | 2.825 | 2.825 | 2.795 | 2.804 | 376,042 | -0.01(-0.36%) |
Apr 17, 2014 | 2.774 | 2.815 | 2.815 | 2.815 | 201,631 | +0.03(+0.96%) |
Apr 16, 2014 | 2.813 | 2.816 | 2.774 | 2.788 | 202,168 | -0.00(-0.06%) |
Apr 15, 2014 | 2.799 | 2.813 | 2.778 | 2.789 | 227,253 | -0.00(-0.12%) |
Apr 14, 2014 | 2.816 | 2.820 | 2.791 | 2.793 | 198,201 | -0.02(-0.54%) |
Apr 11, 2014 | 2.815 | 2.816 | 2.791 | 2.808 | 259,281 | -0.00(-0.12%) |
Apr 10, 2014 | 2.825 | 2.830 | 2.794 | 2.811 | 336,844 | -0.00(-0.12%) |
Apr 09, 2014 | 2.821 | 2.825 | 2.778 | 2.815 | 396,241 | +0.00(+0.12%) |
Apr 08, 2014 | 2.791 | 2.821 | 2.789 | 2.811 | 465,422 | +0.02(+0.78%) |
Apr 07, 2014 | 2.771 | 2.804 | 2.769 | 2.789 | 377,307 | +0.01(+0.48%) |
Apr 04, 2014 | 2.798 | 2.816 | 2.768 | 2.776 | 379,962 | -0.02(-0.78%) |
Apr 03, 2014 | 2.816 | 2.821 | 2.793 | 2.798 | 334,935 | -0.01(-0.30%) |
Apr 02, 2014 | 2.806 | 2.814 | 2.791 | 2.806 | 275,155 | -0.01(-0.24%) |
Apr 01, 2014 | 2.815 | 2.816 | 2.786 | 2.813 | 432,589 | +0.01(+0.48%) |
Mar 31, 2014 | 2.816 | 2.816 | 2.769 | 2.799 | 442,354 | -0.01(-0.36%) |
Mar 28, 2014 | 2.779 | 2.816 | 2.774 | 2.810 | 650,876 | +0.04(+1.51%) |
Mar 27, 2014 | 2.758 | 2.799 | 2.758 | 2.768 | 372,779 | +0.00(+0.06%) |
Mar 26, 2014 | 2.766 | 2.804 | 2.766 | 2.766 | 846,685 | +0.00(+0.06%) |
Mar 25, 2014 | 2.756 | 2.781 | 2.756 | 2.764 | 477,783 | +0.02(+0.55%) |
Mar 24, 2014 | 2.799 | 2.799 | 2.749 | 2.749 | 406,633 | -0.05(-1.62%) |
Mar 21, 2014 | 2.798 | 2.815 | 2.783 | 2.794 | 471,155 | +0.00(+0.06%) |
Mar 20, 2014 | 2.783 | 2.806 | 2.754 | 2.793 | 467,451 | +0.01(+0.30%) |
Mar 19, 2014 | 2.783 | 2.820 | 2.759 | 2.784 | 973,504 | +0.00(+0.00%) |
Mar 18, 2014 | 2.764 | 2.791 | 2.759 | 2.784 | 882,746 | +0.03(+1.03%) |
Mar 17, 2014 | 2.739 | 2.761 | 2.727 | 2.756 | 981,098 | +0.03(+1.11%) |
Mar 14, 2014 | 2.674 | 2.732 | 2.672 | 2.726 | 1,029,096 | +0.04(+1.62%) |
Mar 13, 2014 | 2.746 | 2.758 | 2.665 | 2.682 | 2,640,055 | -0.04(-1.54%) |
Mar 12, 2014 | 2.716 | 2.738 | 2.700 | 2.724 | 4,120,301 | +0.03(+1.19%) |
Mar 11, 2014 | 2.732 | 2.738 | 2.692 | 2.692 | 14,161,650 | -0.17(-5.90%) |
Mar 10, 2014 | 2.865 | 2.888 | 2.846 | 2.861 | 519,819 | +0.01(+0.28%) |
Mar 07, 2014 | 2.846 | 2.861 | 2.819 | 2.853 | 399,372 | +0.04(+1.31%) |
Mar 06, 2014 | 2.865 | 2.885 | 2.814 | 2.816 | 717,797 | -0.05(-1.74%) |
Mar 05, 2014 | 2.938 | 2.938 | 2.857 | 2.865 | 428,742 | -0.05(-1.82%) |
Mar 04, 2014 | 2.859 | 2.938 | 2.857 | 2.918 | 607,972 | +0.06(+2.14%) |
Mar 03, 2014 | 2.878 | 2.883 | 2.843 | 2.857 | 407,306 | +0.01(+0.46%) |
Feb 28, 2014 | 2.867 | 2.867 | 2.838 | 2.844 | 384,053 | -0.00(-0.01%) |
Feb 27, 2014 | 2.845 | 2.872 | 2.840 | 2.845 | 217,361 | +0.01(+0.23%) |
Feb 26, 2014 | 2.888 | 2.893 | 2.753 | 2.838 | 1,708,802 | -0.05(-1.73%) |
Feb 25, 2014 | 2.893 | 2.899 | 2.888 | 2.888 | 555,536 | -0.00(-0.17%) |
Feb 24, 2014 | 2.909 | 2.909 | 2.885 | 2.893 | 850,030 | -0.00(-0.06%) |
Feb 21, 2014 | 2.978 | 2.981 | 2.893 | 2.894 | 1,141,045 | -0.07(-2.49%) |
Feb 20, 2014 | 3.045 | 3.052 | 2.968 | 2.968 | 1,980,858 | -0.06(-1.91%) |
Feb 19, 2014 | 2.857 | 3.082 | 2.841 | 3.026 | 2,027,738 | +0.17(+5.79%) |
Feb 18, 2014 | 2.838 | 2.861 | 2.837 | 2.861 | 234,777 | +0.03(+0.91%) |
Feb 14, 2014 | 2.843 | 2.835 | 2.835 | 2.835 | 95,202 | -0.00(-0.06%) |
Feb 13, 2014 | 2.869 | 2.869 | 2.819 | 2.837 | 134,043 | -0.01(-0.40%) |
Feb 12, 2014 | 2.853 | 2.856 | 2.838 | 2.848 | 166,486 | -0.02(-0.73%) |
Feb 11, 2014 | 2.859 | 2.881 | 2.853 | 2.869 | 158,845 | +0.03(+0.90%) |
Feb 10, 2014 | 2.820 | 2.857 | 2.796 | 2.843 | 323,384 | +0.02(+0.69%) |
Feb 07, 2014 | 2.845 | 2.891 | 2.822 | 2.824 | 286,902 | -0.03(-0.90%) |
Feb 06, 2014 | 2.885 | 2.890 | 2.828 | 2.849 | 214,181 | -0.01(-0.21%) |
Feb 05, 2014 | 2.859 | 2.877 | 2.822 | 2.855 | 191,544 | -0.02(-0.63%) |
Feb 04, 2014 | 2.812 | 2.883 | 2.812 | 2.873 | 213,285 | +0.05(+1.82%) |