Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.792 | 2.979 | 2.792 | 2.979 | 12,435 | +0.20(+7.33%) |
Apr 29, 2014 | 2.763 | 2.776 | 2.763 | 2.776 | 2,491 | -0.01(-0.25%) |
Apr 28, 2014 | 2.783 | 2.802 | 2.783 | 2.783 | 2,049 | +0.01(+0.35%) |
Apr 25, 2014 | 2.783 | 2.842 | 2.773 | 2.773 | 11,235 | -0.04(-1.40%) |
Apr 24, 2014 | 2.822 | 2.930 | 2.763 | 2.812 | 4,013 | -0.06(-2.05%) |
Apr 23, 2014 | 2.783 | 2.871 | 2.773 | 2.871 | 3,321 | +0.10(+3.54%) |
Apr 22, 2014 | 2.773 | 2.881 | 2.763 | 2.773 | 3,573 | -0.03(-1.05%) |
Apr 21, 2014 | 2.960 | 2.979 | 2.763 | 2.802 | 15,492 | +0.03(+1.06%) |
Apr 17, 2014 | 2.861 | 2.773 | 2.773 | 2.773 | 23,392 | -0.13(-4.41%) |
Apr 16, 2014 | 2.842 | 2.901 | 2.842 | 2.901 | 413 | +0.09(+3.14%) |
Apr 15, 2014 | 2.812 | 2.812 | 2.812 | 2.812 | 5,482 | -0.01(-0.34%) |
Apr 14, 2014 | 2.812 | 2.832 | 2.812 | 2.822 | 21,805 | -0.01(-0.35%) |
Apr 11, 2014 | 2.851 | 2.959 | 2.812 | 2.832 | 16,113 | -0.03(-1.20%) |
Apr 10, 2014 | 2.881 | 2.939 | 2.842 | 2.866 | 7,673 | -0.01(-0.51%) |
Apr 09, 2014 | 2.812 | 2.960 | 2.812 | 2.881 | 4,635 | +0.06(+2.09%) |
Apr 08, 2014 | 2.871 | 2.989 | 2.818 | 2.822 | 63,953 | +0.11(+3.99%) |
Apr 07, 2014 | 2.763 | 2.783 | 2.714 | 2.714 | 8,845 | -0.04(-1.43%) |
Apr 04, 2014 | 2.753 | 2.851 | 2.753 | 2.753 | 19,323 | +0.00(+0.00%) |
Apr 03, 2014 | 2.753 | 2.817 | 2.753 | 2.753 | 7,696 | -0.01(-0.36%) |
Apr 02, 2014 | 2.773 | 2.851 | 2.753 | 2.763 | 14,201 | +0.01(+0.36%) |
Apr 01, 2014 | 2.831 | 2.831 | 2.746 | 2.753 | 2,598 | +0.03(+1.08%) |
Mar 31, 2014 | 2.714 | 2.860 | 2.704 | 2.724 | 29,257 | +0.00(+0.00%) |
Mar 28, 2014 | 2.704 | 2.780 | 2.704 | 2.724 | 12,917 | +0.01(+0.36%) |
Mar 27, 2014 | 2.802 | 2.811 | 2.704 | 2.714 | 72,270 | -0.12(-4.17%) |
Mar 26, 2014 | 2.851 | 2.851 | 2.802 | 2.832 | 36,814 | -0.04(-1.37%) |
Mar 25, 2014 | 2.881 | 2.910 | 2.832 | 2.871 | 8,737 | -0.04(-1.35%) |
Mar 24, 2014 | 2.891 | 2.940 | 2.816 | 2.910 | 9,235 | +0.10(+3.50%) |
Mar 21, 2014 | 2.930 | 2.974 | 2.812 | 2.812 | 22,068 | -0.14(-4.67%) |
Mar 20, 2014 | 2.950 | 3.028 | 2.930 | 2.950 | 76,195 | -0.02(-0.83%) |
Mar 19, 2014 | 3.004 | 3.009 | 2.950 | 2.974 | 4,239 | +0.00(+0.17%) |
Mar 18, 2014 | 3.009 | 3.009 | 2.960 | 2.969 | 12,319 | -0.02(-0.66%) |
Mar 17, 2014 | 2.950 | 3.009 | 2.950 | 2.989 | 20,689 | +0.01(+0.33%) |
Mar 14, 2014 | 2.999 | 2.999 | 2.960 | 2.979 | 30,010 | +0.01(+0.33%) |
Mar 13, 2014 | 2.960 | 2.989 | 2.930 | 2.969 | 22,446 | -0.01(-0.49%) |
Mar 12, 2014 | 2.999 | 3.018 | 2.930 | 2.984 | 13,866 | +0.00(+0.16%) |
Mar 11, 2014 | 3.048 | 3.048 | 2.930 | 2.979 | 21,174 | -0.03(-0.97%) |
Mar 10, 2014 | 2.930 | 3.009 | 2.930 | 3.009 | 7,631 | +0.05(+1.65%) |
Mar 07, 2014 | 2.940 | 2.989 | 2.882 | 2.960 | 64,813 | -0.02(-0.66%) |
Mar 06, 2014 | 2.784 | 3.057 | 2.784 | 2.979 | 41,367 | +0.23(+8.54%) |
Mar 05, 2014 | 2.745 | 2.803 | 2.735 | 2.745 | 33,791 | +0.01(+0.36%) |
Mar 04, 2014 | 2.812 | 2.833 | 2.735 | 2.735 | 10,569 | +0.00(+0.00%) |
Mar 03, 2014 | 2.686 | 2.792 | 2.686 | 2.735 | 25,835 | -0.01(-0.36%) |
Feb 28, 2014 | 2.784 | 2.784 | 2.696 | 2.745 | 18,496 | +0.02(+0.72%) |
Feb 27, 2014 | 2.813 | 2.833 | 2.725 | 2.725 | 28,768 | -0.11(-3.79%) |
Feb 26, 2014 | 2.929 | 2.929 | 2.833 | 2.833 | 22,576 | -0.04(-1.36%) |
Feb 25, 2014 | 2.950 | 2.960 | 2.727 | 2.872 | 63,629 | -0.06(-2.00%) |
Feb 24, 2014 | 2.930 | 2.978 | 2.930 | 2.930 | 4,415 | +0.00(+0.00%) |
Feb 21, 2014 | 3.025 | 3.067 | 2.930 | 2.930 | 21,543 | +0.00(+0.00%) |
Feb 20, 2014 | 3.077 | 3.077 | 2.930 | 2.930 | 7,666 | -0.07(-2.28%) |
Feb 19, 2014 | 3.028 | 3.096 | 2.930 | 2.999 | 22,376 | -0.02(-0.65%) |
Feb 18, 2014 | 2.979 | 3.077 | 2.979 | 3.018 | 12,104 | +0.03(+0.98%) |
Feb 14, 2014 | 2.930 | 2.989 | 2.989 | 2.989 | 3,173 | +0.03(+0.99%) |
Feb 13, 2014 | 2.940 | 2.960 | 2.930 | 2.960 | 4,971 | +0.02(+0.66%) |
Feb 12, 2014 | 2.930 | 3.077 | 2.930 | 2.940 | 27,565 | -0.01(-0.33%) |
Feb 11, 2014 | 2.950 | 3.077 | 2.950 | 2.950 | 8,301 | -0.02(-0.66%) |
Feb 10, 2014 | 2.940 | 2.979 | 2.940 | 2.969 | 5,047 | +0.03(+1.00%) |
Feb 07, 2014 | 2.911 | 2.989 | 2.842 | 2.940 | 5,505 | +0.09(+3.08%) |
Feb 06, 2014 | 2.979 | 2.979 | 2.833 | 2.852 | 16,793 | -0.13(-4.26%) |
Feb 05, 2014 | 2.901 | 2.989 | 2.755 | 2.979 | 10,135 | +0.14(+4.81%) |
Feb 04, 2014 | 2.867 | 2.921 | 2.833 | 2.842 | 7,199 | -0.02(-0.68%) |