Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.647 | 2.658 | 2.628 | 2.651 | 134,934 | +0.01(+0.43%) |
Apr 29, 2014 | 2.654 | 2.658 | 2.624 | 2.639 | 304,189 | +0.00(+0.00%) |
Apr 28, 2014 | 2.647 | 2.658 | 2.632 | 2.639 | 297,440 | -0.02(-0.57%) |
Apr 25, 2014 | 2.647 | 2.654 | 2.639 | 2.654 | 277,413 | -0.00(-0.14%) |
Apr 24, 2014 | 2.658 | 2.658 | 2.636 | 2.658 | 152,401 | +0.00(+0.00%) |
Apr 23, 2014 | 2.658 | 2.658 | 2.647 | 2.658 | 189,507 | +0.01(+0.29%) |
Apr 22, 2014 | 2.647 | 2.658 | 2.594 | 2.651 | 380,694 | +0.02(+0.72%) |
Apr 21, 2014 | 2.647 | 2.673 | 2.617 | 2.632 | 210,912 | -0.02(-0.71%) |
Apr 17, 2014 | 2.639 | 2.651 | 2.651 | 2.651 | 213,152 | +0.02(+0.57%) |
Apr 16, 2014 | 2.594 | 2.636 | 2.583 | 2.636 | 138,861 | +0.05(+1.75%) |
Apr 15, 2014 | 2.590 | 2.624 | 2.560 | 2.590 | 210,317 | +0.01(+0.29%) |
Apr 14, 2014 | 2.620 | 2.628 | 2.558 | 2.583 | 309,182 | -0.05(-1.87%) |
Apr 11, 2014 | 2.643 | 2.658 | 2.613 | 2.632 | 271,859 | +0.00(+0.14%) |
Apr 10, 2014 | 2.700 | 2.723 | 2.624 | 2.628 | 273,139 | -0.05(-1.97%) |
Apr 09, 2014 | 2.696 | 2.696 | 2.647 | 2.681 | 273,797 | +0.02(+0.71%) |
Apr 08, 2014 | 2.745 | 2.753 | 2.658 | 2.662 | 316,872 | -0.07(-2.63%) |
Apr 07, 2014 | 2.711 | 2.768 | 2.711 | 2.734 | 478,175 | +0.02(+0.70%) |
Apr 04, 2014 | 2.715 | 2.783 | 2.692 | 2.715 | 1,102,813 | +0.02(+0.84%) |
Apr 03, 2014 | 2.628 | 2.704 | 2.620 | 2.692 | 311,358 | +0.06(+2.15%) |
Apr 02, 2014 | 2.658 | 2.662 | 2.605 | 2.636 | 422,510 | -0.02(-0.71%) |
Apr 01, 2014 | 2.602 | 2.654 | 2.602 | 2.654 | 354,245 | +0.04(+1.44%) |
Mar 31, 2014 | 2.590 | 2.624 | 2.568 | 2.617 | 307,450 | +0.03(+1.32%) |
Mar 28, 2014 | 2.568 | 2.605 | 2.564 | 2.583 | 335,183 | +0.02(+0.59%) |
Mar 27, 2014 | 2.537 | 2.568 | 2.518 | 2.568 | 252,189 | +0.05(+1.80%) |
Mar 26, 2014 | 2.533 | 2.560 | 2.522 | 2.522 | 278,298 | -0.00(-0.15%) |
Mar 25, 2014 | 2.545 | 2.579 | 2.522 | 2.526 | 595,761 | -0.03(-1.04%) |
Mar 24, 2014 | 2.609 | 2.609 | 2.549 | 2.552 | 225,362 | -0.08(-2.88%) |
Mar 21, 2014 | 2.537 | 2.628 | 2.537 | 2.628 | 507,020 | +0.08(+3.27%) |
Mar 20, 2014 | 2.533 | 2.549 | 2.522 | 2.545 | 210,013 | +0.01(+0.30%) |
Mar 19, 2014 | 2.556 | 2.583 | 2.533 | 2.537 | 388,855 | -0.01(-0.45%) |
Mar 18, 2014 | 2.545 | 2.564 | 2.534 | 2.549 | 254,087 | -0.01(-0.30%) |
Mar 17, 2014 | 2.549 | 2.564 | 2.533 | 2.556 | 395,694 | +0.01(+0.30%) |
Mar 14, 2014 | 2.537 | 2.549 | 2.516 | 2.549 | 106,848 | +0.02(+0.75%) |
Mar 13, 2014 | 2.545 | 2.552 | 2.518 | 2.530 | 176,512 | -0.02(-0.59%) |
Mar 12, 2014 | 2.549 | 2.549 | 2.522 | 2.545 | 228,173 | +0.00(+0.15%) |
Mar 11, 2014 | 2.556 | 2.571 | 2.515 | 2.541 | 252,199 | -0.03(-1.18%) |
Mar 10, 2014 | 2.602 | 2.613 | 2.545 | 2.571 | 171,222 | -0.02(-0.73%) |
Mar 07, 2014 | 2.552 | 2.639 | 2.526 | 2.590 | 383,775 | +0.03(+1.18%) |
Mar 06, 2014 | 2.579 | 2.586 | 2.530 | 2.560 | 345,502 | -0.03(-1.02%) |
Mar 05, 2014 | 2.598 | 2.602 | 2.545 | 2.586 | 2,991,160 | -0.01(-0.29%) |
Mar 04, 2014 | 2.598 | 2.609 | 2.575 | 2.594 | 167,303 | -0.01(-0.29%) |
Mar 03, 2014 | 2.594 | 2.602 | 2.549 | 2.602 | 182,980 | +0.01(+0.29%) |
Feb 28, 2014 | 2.598 | 2.598 | 2.568 | 2.594 | 367,050 | +0.02(+0.59%) |
Feb 27, 2014 | 2.560 | 2.586 | 2.541 | 2.579 | 150,227 | +0.01(+0.44%) |
Feb 26, 2014 | 2.594 | 2.594 | 2.566 | 2.568 | 118,876 | -0.00(-0.15%) |
Feb 25, 2014 | 2.564 | 2.613 | 2.560 | 2.571 | 127,632 | +0.01(+0.29%) |
Feb 24, 2014 | 2.586 | 2.602 | 2.564 | 2.564 | 261,860 | -0.02(-0.59%) |
Feb 21, 2014 | 2.636 | 2.654 | 2.579 | 2.579 | 278,706 | -0.01(-0.29%) |
Feb 20, 2014 | 2.612 | 2.616 | 2.583 | 2.586 | 628,028 | -0.04(-1.69%) |
Feb 19, 2014 | 2.672 | 2.675 | 2.620 | 2.631 | 416,855 | -0.05(-1.94%) |
Feb 18, 2014 | 2.601 | 2.694 | 2.598 | 2.683 | 543,658 | +0.07(+2.70%) |
Feb 14, 2014 | 2.620 | 2.612 | 2.612 | 2.612 | 383,205 | -0.00(-0.14%) |
Feb 13, 2014 | 2.598 | 2.620 | 2.586 | 2.616 | 750,034 | +0.00(+0.14%) |
Feb 12, 2014 | 2.598 | 2.612 | 2.579 | 2.612 | 471,237 | +0.01(+0.29%) |
Feb 11, 2014 | 2.564 | 2.620 | 2.564 | 2.605 | 566,815 | +0.03(+1.15%) |
Feb 10, 2014 | 2.579 | 2.598 | 2.564 | 2.575 | 225,711 | -0.00(-0.14%) |
Feb 07, 2014 | 2.579 | 2.586 | 2.564 | 2.579 | 157,300 | +0.00(+0.00%) |
Feb 06, 2014 | 2.516 | 2.601 | 2.516 | 2.579 | 504,677 | +0.06(+2.21%) |
Feb 05, 2014 | 2.523 | 2.560 | 2.520 | 2.523 | 314,185 | +0.00(+0.00%) |
Feb 04, 2014 | 2.523 | 2.568 | 2.516 | 2.523 | 389,196 | -0.00(-0.15%) |