Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.346 | 2.384 | 2.309 | 2.309 | 7,938 | -0.10(-4.28%) |
Apr 29, 2014 | 2.412 | 2.412 | 2.412 | 2.412 | 1,065 | +0.03(+1.37%) |
Apr 28, 2014 | 2.440 | 2.534 | 2.379 | 2.379 | 3,218 | +0.00(+0.20%) |
Apr 25, 2014 | 2.403 | 2.439 | 2.374 | 2.374 | 24,686 | -0.10(-4.11%) |
Apr 24, 2014 | 2.459 | 2.515 | 2.459 | 2.476 | 2,547 | +0.00(+0.03%) |
Apr 23, 2014 | 2.459 | 2.524 | 2.431 | 2.475 | 13,988 | +0.03(+1.09%) |
Apr 22, 2014 | 2.365 | 2.448 | 2.365 | 2.448 | 959 | +0.05(+1.91%) |
Apr 21, 2014 | 2.402 | 2.402 | 2.402 | 2.402 | 10,655 | +0.06(+2.40%) |
Apr 17, 2014 | 2.346 | 2.346 | 2.346 | 2.346 | 5,860 | -0.01(-0.39%) |
Apr 16, 2014 | 2.477 | 2.477 | 2.355 | 2.355 | 16,916 | -0.17(-6.69%) |
Apr 15, 2014 | 2.534 | 2.534 | 2.346 | 2.524 | 10,577 | -0.01(-0.37%) |
Apr 14, 2014 | 2.544 | 2.544 | 2.534 | 2.534 | 5,470 | -0.01(-0.38%) |
Apr 11, 2014 | 2.578 | 2.580 | 2.543 | 2.543 | 3,342 | -0.02(-0.73%) |
Apr 10, 2014 | 2.581 | 2.581 | 2.562 | 2.562 | 6,177 | -0.03(-1.08%) |
Apr 09, 2014 | 2.581 | 2.599 | 2.562 | 2.590 | 18,205 | +0.01(+0.36%) |
Apr 08, 2014 | 2.580 | 2.581 | 2.543 | 2.581 | 46,888 | +0.02(+0.73%) |
Apr 07, 2014 | 2.628 | 2.628 | 2.562 | 2.562 | 16,065 | -0.07(-2.50%) |
Apr 04, 2014 | 2.628 | 2.628 | 2.581 | 2.628 | 6,702 | +0.02(+0.72%) |
Apr 03, 2014 | 2.581 | 2.618 | 2.562 | 2.609 | 19,935 | +0.03(+1.09%) |
Apr 02, 2014 | 2.581 | 2.581 | 2.581 | 2.581 | 1,334 | +0.01(+0.37%) |
Apr 01, 2014 | 2.599 | 2.609 | 2.571 | 2.571 | 12,787 | +0.01(+0.37%) |
Mar 31, 2014 | 2.618 | 2.618 | 2.562 | 2.562 | 2,275 | +0.00(+0.00%) |
Mar 28, 2014 | 2.683 | 2.683 | 2.562 | 2.562 | 8,380 | -0.01(-0.36%) |
Mar 27, 2014 | 2.590 | 2.590 | 2.571 | 2.571 | 2,269 | +0.00(+0.00%) |
Mar 26, 2014 | 2.656 | 2.759 | 2.571 | 2.571 | 14,680 | -0.01(-0.36%) |
Mar 25, 2014 | 2.581 | 2.581 | 2.581 | 2.581 | 2,397 | +0.01(+0.44%) |
Mar 24, 2014 | 2.618 | 2.637 | 2.562 | 2.569 | 21,178 | +0.01(+0.29%) |
Mar 21, 2014 | 2.628 | 2.665 | 2.543 | 2.562 | 32,267 | -0.05(-1.80%) |
Mar 20, 2014 | 2.675 | 2.675 | 2.609 | 2.609 | 31,584 | -0.07(-2.46%) |
Mar 19, 2014 | 2.721 | 2.750 | 2.656 | 2.675 | 86,340 | +0.03(+1.06%) |
Mar 18, 2014 | 2.703 | 2.712 | 2.590 | 2.646 | 31,370 | -0.03(-1.05%) |
Mar 17, 2014 | 2.581 | 2.693 | 2.581 | 2.675 | 2,077 | +0.06(+2.15%) |
Mar 14, 2014 | 2.628 | 2.637 | 2.618 | 2.618 | 4,670 | -0.10(-3.79%) |
Mar 13, 2014 | 2.721 | 2.721 | 2.721 | 2.721 | 3,301 | +0.00(+0.00%) |
Mar 12, 2014 | 2.721 | 2.721 | 2.646 | 2.721 | 17,940 | +0.01(+0.35%) |
Mar 11, 2014 | 2.637 | 2.767 | 2.637 | 2.712 | 8,001 | -0.01(-0.34%) |
Mar 10, 2014 | 2.721 | 2.721 | 2.721 | 2.721 | 32,298 | +0.01(+0.35%) |
Mar 07, 2014 | 2.750 | 2.750 | 2.712 | 2.712 | 3,409 | -0.03(-1.03%) |
Mar 06, 2014 | 2.772 | 2.815 | 2.721 | 2.740 | 19,074 | +0.07(+2.46%) |
Mar 05, 2014 | 2.712 | 2.759 | 2.571 | 2.675 | 11,296 | -0.04(-1.38%) |
Mar 04, 2014 | 2.768 | 2.768 | 2.656 | 2.712 | 7,003 | -0.10(-3.47%) |
Mar 03, 2014 | 2.665 | 2.810 | 2.665 | 2.810 | 2,797 | +0.05(+1.84%) |
Feb 28, 2014 | 2.909 | 2.909 | 2.759 | 2.759 | 11,027 | -0.15(-5.16%) |
Feb 27, 2014 | 2.909 | 2.909 | 2.900 | 2.909 | 1,758 | -0.02(-0.64%) |
Feb 26, 2014 | 3.003 | 3.003 | 2.928 | 2.928 | 576 | -0.08(-2.50%) |
Feb 25, 2014 | 3.003 | 3.003 | 3.003 | 3.003 | 109 | +0.01(+0.33%) |
Feb 24, 2014 | 2.993 | 2.993 | 2.975 | 2.993 | 2,587 | +0.02(+0.62%) |
Feb 21, 2014 | 3.097 | 3.097 | 2.975 | 2.975 | 7,167 | -0.15(-4.80%) |
Feb 19, 2014 | 3.125 | 3.125 | 3.125 | 3.125 | 0 | -0.04(-1.14%) |
Feb 18, 2014 | 3.116 | 3.161 | 3.116 | 3.161 | 912 | +0.18(+5.92%) |
Feb 14, 2014 | 3.172 | 2.984 | 2.984 | 2.984 | 532 | -0.18(-5.64%) |
Feb 13, 2014 | 3.153 | 3.163 | 3.153 | 3.163 | 255 | +0.19(+6.56%) |
Feb 12, 2014 | 2.968 | 2.975 | 2.975 | 2.968 | 532 | -0.01(-0.24%) |
Feb 11, 2014 | 3.003 | 3.069 | 2.975 | 2.975 | 3,149 | -0.01(-0.31%) |
Feb 10, 2014 | 3.181 | 3.181 | 2.965 | 2.984 | 4,263 | -0.07(-2.15%) |
Feb 07, 2014 | 3.200 | 3.200 | 3.050 | 3.050 | 30,966 | -0.08(-2.40%) |
Feb 06, 2014 | 3.097 | 3.125 | 3.097 | 3.125 | 8,844 | +0.08(+2.46%) |
Feb 05, 2014 | 3.097 | 3.097 | 3.050 | 3.050 | 7,832 | -0.01(-0.46%) |
Feb 04, 2014 | 3.059 | 3.073 | 3.050 | 3.064 | 18,813 | +0.06(+2.03%) |