Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.480 | 3.480 | 3.364 | 3.400 | 54,102 | -0.04(-1.16%) |
Apr 29, 2014 | 3.420 | 3.550 | 3.400 | 3.440 | 75,747 | +0.04(+1.18%) |
Apr 28, 2014 | 3.800 | 3.800 | 3.300 | 3.400 | 204,100 | +0.01(+0.29%) |
Apr 25, 2014 | 3.100 | 3.731 | 3.027 | 3.390 | 285,934 | +0.31(+10.07%) |
Apr 24, 2014 | 2.979 | 3.100 | 2.979 | 3.080 | 68,630 | +0.09(+3.01%) |
Apr 23, 2014 | 3.047 | 3.070 | 2.980 | 2.990 | 53,412 | -0.06(-1.97%) |
Apr 22, 2014 | 2.960 | 3.050 | 2.960 | 3.050 | 53,071 | +0.07(+2.35%) |
Apr 21, 2014 | 2.970 | 3.030 | 2.960 | 2.980 | 23,854 | -0.02(-0.67%) |
Apr 17, 2014 | 2.890 | 3.000 | 3.000 | 3.000 | 41,100 | +0.14(+4.90%) |
Apr 16, 2014 | 2.920 | 2.920 | 2.850 | 2.860 | 13,414 | +0.01(+0.35%) |
Apr 15, 2014 | 2.980 | 2.980 | 2.850 | 2.850 | 31,840 | +0.00(+0.00%) |
Apr 14, 2014 | 2.920 | 2.940 | 2.800 | 2.850 | 37,904 | -0.10(-3.39%) |
Apr 11, 2014 | 2.940 | 2.990 | 2.875 | 2.950 | 28,496 | -0.04(-1.34%) |
Apr 10, 2014 | 3.020 | 3.040 | 2.900 | 2.990 | 29,326 | +0.08(+2.75%) |
Apr 09, 2014 | 3.040 | 3.070 | 2.900 | 2.910 | 64,068 | -0.09(-2.96%) |
Apr 08, 2014 | 2.960 | 3.050 | 2.960 | 2.999 | 68,777 | +0.05(+1.66%) |
Apr 07, 2014 | 2.960 | 3.000 | 2.900 | 2.950 | 36,336 | -0.02(-0.75%) |
Apr 04, 2014 | 2.950 | 3.010 | 2.940 | 2.972 | 28,188 | -0.04(-1.25%) |
Apr 03, 2014 | 2.920 | 3.050 | 2.920 | 3.010 | 38,824 | +0.00(+0.07%) |
Apr 02, 2014 | 2.930 | 3.090 | 2.751 | 3.008 | 151,741 | +0.15(+5.10%) |
Apr 01, 2014 | 2.900 | 2.900 | 2.800 | 2.862 | 6,460 | +0.00(+0.07%) |
Mar 31, 2014 | 2.885 | 2.885 | 2.810 | 2.860 | 9,232 | -0.06(-2.05%) |
Mar 28, 2014 | 2.810 | 2.920 | 2.810 | 2.920 | 3,656 | +0.11(+3.91%) |
Mar 27, 2014 | 2.800 | 2.850 | 2.790 | 2.810 | 23,256 | +0.01(+0.36%) |
Mar 26, 2014 | 2.860 | 2.890 | 2.700 | 2.800 | 70,857 | -0.03(-1.06%) |
Mar 25, 2014 | 2.770 | 2.880 | 2.760 | 2.830 | 67,852 | +0.08(+2.91%) |
Mar 24, 2014 | 2.710 | 2.780 | 2.700 | 2.750 | 12,699 | +0.04(+1.48%) |
Mar 21, 2014 | 2.711 | 2.770 | 2.710 | 2.710 | 18,666 | -0.06(-2.17%) |
Mar 20, 2014 | 2.830 | 2.830 | 2.750 | 2.770 | 21,755 | -0.04(-1.42%) |
Mar 19, 2014 | 2.840 | 2.880 | 2.760 | 2.810 | 16,332 | -0.06(-2.09%) |
Mar 18, 2014 | 2.900 | 2.980 | 2.810 | 2.870 | 167,344 | -0.03(-1.03%) |
Mar 17, 2014 | 2.840 | 2.900 | 2.820 | 2.900 | 19,427 | +0.09(+3.20%) |
Mar 14, 2014 | 2.800 | 2.810 | 2.760 | 2.810 | 31,876 | +0.03(+1.01%) |
Mar 13, 2014 | 2.840 | 2.880 | 2.780 | 2.782 | 22,750 | -0.05(-1.70%) |
Mar 12, 2014 | 2.760 | 2.830 | 2.760 | 2.830 | 2,157 | -0.01(-0.35%) |
Mar 11, 2014 | 2.860 | 2.880 | 2.840 | 2.840 | 13,379 | -0.05(-1.73%) |
Mar 10, 2014 | 2.800 | 2.920 | 2.720 | 2.890 | 57,065 | +0.06(+2.12%) |
Mar 07, 2014 | 2.830 | 2.850 | 2.800 | 2.830 | 18,837 | -0.00(-0.00%) |
Mar 06, 2014 | 2.870 | 2.900 | 2.830 | 2.830 | 28,865 | +0.00(+0.00%) |
Mar 05, 2014 | 2.840 | 2.857 | 2.800 | 2.830 | 38,885 | -0.01(-0.35%) |
Mar 04, 2014 | 2.900 | 2.910 | 2.840 | 2.840 | 66,902 | -0.03(-1.05%) |
Mar 03, 2014 | 2.830 | 3.060 | 2.830 | 2.870 | 216,464 | +0.06(+2.32%) |
Feb 28, 2014 | 2.810 | 2.810 | 2.788 | 2.805 | 23,580 | +0.01(+0.53%) |
Feb 27, 2014 | 2.810 | 2.810 | 2.770 | 2.790 | 24,069 | -0.02(-0.71%) |
Feb 26, 2014 | 2.840 | 2.840 | 2.800 | 2.810 | 16,768 | +0.03(+1.08%) |
Feb 25, 2014 | 2.800 | 2.890 | 2.780 | 2.780 | 34,022 | -0.08(-2.80%) |
Feb 24, 2014 | 2.910 | 2.910 | 2.800 | 2.860 | 42,854 | +0.03(+1.06%) |
Feb 21, 2014 | 2.910 | 2.910 | 2.710 | 2.830 | 87,527 | -0.04(-1.39%) |
Feb 20, 2014 | 2.860 | 2.910 | 2.820 | 2.870 | 38,312 | +0.05(+1.77%) |
Feb 19, 2014 | 2.950 | 2.950 | 2.760 | 2.820 | 44,880 | -0.09(-3.09%) |
Feb 18, 2014 | 2.850 | 2.920 | 2.830 | 2.910 | 36,457 | +0.11(+3.92%) |
Feb 14, 2014 | 2.940 | 2.800 | 2.800 | 2.800 | 83,900 | -0.10(-3.45%) |
Feb 13, 2014 | 2.930 | 2.980 | 2.900 | 2.900 | 64,407 | -0.05(-1.69%) |
Feb 12, 2014 | 3.000 | 3.000 | 2.930 | 2.950 | 67,688 | -0.01(-0.34%) |
Feb 11, 2014 | 2.940 | 3.000 | 2.940 | 2.960 | 32,284 | -0.04(-1.33%) |
Feb 10, 2014 | 3.073 | 3.073 | 2.960 | 3.000 | 17,990 | -0.04(-1.32%) |
Feb 07, 2014 | 3.070 | 3.120 | 2.960 | 3.040 | 37,502 | -0.03(-0.98%) |
Feb 06, 2014 | 3.070 | 3.080 | 2.930 | 3.070 | 62,302 | +0.04(+1.32%) |
Feb 05, 2014 | 2.950 | 3.040 | 2.900 | 3.030 | 25,463 | +0.08(+2.71%) |
Feb 04, 2014 | 2.900 | 3.010 | 2.830 | 2.950 | 37,367 | +0.08(+2.79%) |