Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 3.050 | 3.100 | 2.870 | 2.870 | 42,647 | -0.15(-4.97%) |
Jan 31, 2014 | 2.970 | 3.120 | 2.970 | 3.020 | 36,047 | +0.05(+1.68%) |
Jan 30, 2014 | 3.100 | 3.100 | 2.950 | 2.970 | 16,060 | -0.14(-4.50%) |
Jan 29, 2014 | 3.100 | 3.110 | 2.982 | 3.110 | 30,023 | +0.11(+3.67%) |
Jan 28, 2014 | 2.990 | 3.120 | 2.950 | 3.000 | 109,250 | +0.06(+1.87%) |
Jan 27, 2014 | 3.000 | 3.000 | 2.860 | 2.945 | 39,804 | -0.05(-1.51%) |
Jan 24, 2014 | 2.980 | 3.000 | 2.980 | 2.990 | 17,856 | -0.01(-0.33%) |
Jan 23, 2014 | 3.030 | 3.040 | 2.850 | 3.000 | 55,718 | -0.01(-0.34%) |
Jan 22, 2014 | 2.860 | 3.020 | 2.860 | 3.010 | 100,427 | +0.14(+4.88%) |
Jan 21, 2014 | 2.910 | 2.910 | 2.840 | 2.870 | 18,406 | +0.02(+0.70%) |
Jan 17, 2014 | 2.880 | 2.850 | 2.850 | 2.850 | 6,600 | -0.05(-1.72%) |
Jan 16, 2014 | 2.910 | 2.950 | 2.900 | 2.900 | 33,507 | -0.07(-2.36%) |
Jan 15, 2014 | 2.890 | 2.970 | 2.891 | 2.970 | 38,289 | +0.08(+2.77%) |
Jan 14, 2014 | 2.940 | 2.950 | 2.853 | 2.890 | 24,581 | +0.01(+0.35%) |
Jan 13, 2014 | 2.850 | 2.950 | 2.850 | 2.880 | 81,798 | +0.02(+0.73%) |
Jan 10, 2014 | 2.800 | 2.870 | 2.770 | 2.859 | 39,456 | +0.10(+3.59%) |
Jan 09, 2014 | 2.850 | 2.865 | 2.740 | 2.760 | 52,296 | -0.04(-1.43%) |
Jan 08, 2014 | 2.710 | 2.890 | 2.533 | 2.800 | 153,716 | +0.10(+3.70%) |
Jan 07, 2014 | 2.620 | 2.700 | 2.560 | 2.700 | 63,174 | +0.05(+1.89%) |
Jan 06, 2014 | 2.600 | 2.650 | 2.600 | 2.650 | 13,514 | +0.02(+0.90%) |
Jan 03, 2014 | 2.600 | 2.650 | 2.570 | 2.626 | 13,181 | +0.03(+1.01%) |