Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.817 | 2.817 | 2.813 | 2.813 | 25,795 | +0.00(+0.12%) |
Mar 28, 2014 | 2.786 | 2.820 | 2.783 | 2.810 | 55,742 | +0.03(+0.98%) |
Mar 27, 2014 | 2.782 | 2.830 | 2.766 | 2.782 | 268,464 | -0.03(-0.97%) |
Mar 26, 2014 | 2.772 | 2.909 | 2.748 | 2.810 | 721,283 | +0.04(+1.37%) |
Mar 25, 2014 | 2.758 | 2.772 | 2.758 | 2.772 | 2,904 | +0.00(+0.00%) |
Mar 24, 2014 | 2.772 | 2.772 | 2.767 | 2.772 | 12,107 | -0.02(-0.62%) |
Mar 21, 2014 | 2.779 | 2.796 | 2.760 | 2.789 | 18,006 | +0.02(+0.63%) |
Mar 20, 2014 | 2.755 | 2.771 | 2.755 | 2.771 | 2,634 | -0.00(-0.01%) |
Mar 19, 2014 | 2.755 | 2.772 | 2.755 | 2.772 | 21,332 | +0.02(+0.75%) |
Mar 18, 2014 | 2.737 | 2.751 | 2.737 | 2.751 | 9,459 | +0.02(+0.89%) |
Mar 17, 2014 | 2.720 | 2.730 | 2.720 | 2.727 | 19,481 | +0.02(+0.64%) |
Mar 14, 2014 | 2.737 | 2.737 | 2.699 | 2.710 | 11,294 | +0.01(+0.37%) |
Mar 13, 2014 | 2.699 | 2.716 | 2.699 | 2.700 | 27,889 | -0.01(-0.49%) |
Mar 12, 2014 | 2.686 | 2.719 | 2.686 | 2.713 | 71,274 | -0.01(-0.25%) |
Mar 11, 2014 | 2.726 | 2.741 | 2.720 | 2.720 | 10,478 | -0.01(-0.50%) |
Mar 10, 2014 | 2.751 | 2.751 | 2.706 | 2.734 | 40,302 | -0.01(-0.37%) |
Mar 07, 2014 | 2.755 | 2.755 | 2.740 | 2.744 | 17,832 | -0.00(-0.00%) |
Mar 06, 2014 | 2.765 | 2.768 | 2.744 | 2.744 | 27,570 | -0.01(-0.38%) |
Mar 05, 2014 | 2.755 | 2.761 | 2.755 | 2.755 | 7,008 | -0.00(-0.13%) |
Mar 04, 2014 | 2.696 | 2.772 | 2.696 | 2.758 | 51,519 | +0.05(+1.78%) |
Mar 03, 2014 | 2.741 | 2.768 | 2.696 | 2.710 | 14,980 | -0.04(-1.38%) |
Feb 28, 2014 | 2.744 | 2.761 | 2.741 | 2.748 | 11,332 | +0.00(+0.13%) |
Feb 27, 2014 | 2.737 | 2.755 | 2.734 | 2.744 | 4,057 | +0.00(+0.13%) |
Feb 26, 2014 | 2.703 | 2.748 | 2.703 | 2.741 | 38,284 | +0.00(+0.13%) |
Feb 25, 2014 | 2.775 | 2.775 | 2.734 | 2.737 | 21,029 | -0.06(-2.09%) |
Feb 24, 2014 | 2.796 | 2.806 | 2.779 | 2.796 | 37,662 | +0.01(+0.20%) |
Feb 21, 2014 | 2.810 | 2.810 | 2.776 | 2.790 | 2,457 | +0.02(+0.80%) |
Feb 20, 2014 | 2.693 | 2.792 | 2.693 | 2.768 | 27,706 | +0.08(+2.81%) |
Feb 19, 2014 | 2.744 | 2.758 | 2.689 | 2.693 | 11,442 | -0.10(-3.46%) |
Feb 18, 2014 | 2.799 | 2.799 | 2.719 | 2.789 | 19,998 | +0.01(+0.50%) |
Feb 14, 2014 | 2.772 | 2.775 | 2.775 | 2.775 | 15,102 | +0.00(+0.12%) |
Feb 13, 2014 | 2.748 | 2.772 | 2.748 | 2.772 | 19,124 | +0.02(+0.75%) |
Feb 12, 2014 | 2.751 | 2.753 | 2.748 | 2.751 | 14,071 | +0.00(+0.13%) |
Feb 11, 2014 | 2.703 | 2.820 | 2.699 | 2.748 | 80,811 | +0.07(+2.57%) |
Feb 10, 2014 | 2.686 | 2.703 | 2.672 | 2.679 | 11,370 | -0.01(-0.26%) |
Feb 07, 2014 | 2.682 | 2.686 | 2.682 | 2.686 | 15,427 | +0.00(+0.13%) |
Feb 06, 2014 | 2.668 | 2.696 | 2.644 | 2.682 | 9,639 | -0.00(-0.13%) |
Feb 05, 2014 | 2.696 | 2.696 | 2.610 | 2.686 | 80,251 | -0.01(-0.26%) |
Feb 04, 2014 | 2.679 | 2.693 | 2.662 | 2.693 | 13,995 | -0.01(-0.38%) |
Feb 03, 2014 | 2.758 | 2.772 | 2.679 | 2.703 | 29,742 | -0.08(-3.02%) |
Jan 31, 2014 | 2.735 | 2.787 | 2.730 | 2.787 | 41,874 | +0.03(+1.05%) |
Jan 30, 2014 | 2.713 | 2.806 | 2.703 | 2.758 | 80,216 | +0.02(+0.63%) |
Jan 29, 2014 | 2.751 | 2.751 | 2.689 | 2.741 | 3,554 | -0.03(-1.03%) |
Jan 28, 2014 | 2.737 | 2.769 | 2.720 | 2.769 | 9,979 | +0.01(+0.53%) |
Jan 27, 2014 | 2.729 | 2.761 | 2.713 | 2.755 | 51,420 | +0.04(+1.39%) |
Jan 24, 2014 | 2.758 | 2.789 | 2.717 | 2.717 | 43,573 | -0.08(-2.83%) |
Jan 23, 2014 | 2.799 | 2.799 | 2.792 | 2.796 | 7,937 | -0.03(-0.98%) |
Jan 22, 2014 | 2.803 | 2.830 | 2.803 | 2.823 | 15,781 | -0.01(-0.24%) |
Jan 21, 2014 | 2.892 | 2.896 | 2.830 | 2.830 | 45,045 | -0.02(-0.84%) |
Jan 17, 2014 | 2.854 | 2.854 | 2.854 | 2.854 | 9,003 | +0.03(+0.97%) |
Jan 16, 2014 | 2.820 | 2.827 | 2.819 | 2.827 | 4,315 | +0.01(+0.46%) |
Jan 15, 2014 | 2.823 | 2.824 | 2.810 | 2.814 | 22,984 | -0.01(-0.34%) |
Jan 14, 2014 | 2.823 | 2.823 | 2.823 | 2.823 | 1,094 | +0.00(+0.12%) |
Jan 13, 2014 | 2.892 | 2.892 | 2.799 | 2.820 | 51,481 | -0.02(-0.73%) |
Jan 10, 2014 | 2.841 | 2.841 | 2.796 | 2.841 | 13,682 | +0.01(+0.49%) |
Jan 09, 2014 | 2.828 | 2.854 | 2.823 | 2.827 | 107,397 | -0.02(-0.61%) |
Jan 08, 2014 | 2.796 | 2.848 | 2.792 | 2.844 | 151,037 | +0.04(+1.60%) |
Jan 07, 2014 | 2.827 | 2.827 | 2.782 | 2.799 | 77,930 | +0.03(+1.12%) |
Jan 06, 2014 | 2.813 | 2.813 | 2.765 | 2.768 | 32,124 | -0.02(-0.64%) |
Jan 03, 2014 | 2.765 | 2.841 | 2.761 | 2.786 | 69,618 | +0.00(+0.16%) |