Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.852 | 2.852 | 2.847 | 2.847 | 3,895 | -0.03(-0.99%) |
Apr 29, 2014 | 2.897 | 2.897 | 2.844 | 2.876 | 10,667 | +0.01(+0.37%) |
Apr 28, 2014 | 2.886 | 2.886 | 2.854 | 2.865 | 1,937 | +0.01(+0.37%) |
Apr 25, 2014 | 2.829 | 2.861 | 2.822 | 2.854 | 9,354 | -0.01(-0.25%) |
Apr 24, 2014 | 2.890 | 2.890 | 2.858 | 2.861 | 25,942 | -0.02(-0.74%) |
Apr 23, 2014 | 2.862 | 2.893 | 2.862 | 2.883 | 6,140 | +0.01(+0.23%) |
Apr 22, 2014 | 2.858 | 2.879 | 2.858 | 2.876 | 37,201 | +0.01(+0.51%) |
Apr 21, 2014 | 2.861 | 2.861 | 2.858 | 2.861 | 2,760 | +0.01(+0.25%) |
Apr 17, 2014 | 2.854 | 2.854 | 2.854 | 2.854 | 11,548 | +0.00(+0.12%) |
Apr 16, 2014 | 2.837 | 2.851 | 2.837 | 2.851 | 11,295 | +0.02(+0.64%) |
Apr 15, 2014 | 2.840 | 2.840 | 2.822 | 2.833 | 15,089 | +0.00(+0.09%) |
Apr 14, 2014 | 2.829 | 2.840 | 2.829 | 2.830 | 32,170 | -0.01(-0.22%) |
Apr 11, 2014 | 2.840 | 2.840 | 2.829 | 2.837 | 23,396 | -0.00(-0.13%) |
Apr 10, 2014 | 2.877 | 2.877 | 2.840 | 2.840 | 20,680 | -0.06(-2.06%) |
Apr 09, 2014 | 2.851 | 2.904 | 2.851 | 2.900 | 13,360 | +0.04(+1.34%) |
Apr 08, 2014 | 2.876 | 2.876 | 2.861 | 2.861 | 4,613 | -0.01(-0.50%) |
Apr 07, 2014 | 2.918 | 2.918 | 2.861 | 2.876 | 48,263 | -0.05(-1.70%) |
Apr 04, 2014 | 2.925 | 2.971 | 2.925 | 2.925 | 21,340 | +0.00(+0.02%) |
Apr 03, 2014 | 2.911 | 2.925 | 2.911 | 2.925 | 14,382 | +0.01(+0.34%) |
Apr 02, 2014 | 2.911 | 2.929 | 2.911 | 2.915 | 12,650 | +0.01(+0.44%) |
Apr 01, 2014 | 2.904 | 2.918 | 2.886 | 2.902 | 38,900 | +0.00(+0.05%) |
Mar 31, 2014 | 2.904 | 2.904 | 2.900 | 2.900 | 25,018 | +0.00(+0.12%) |
Mar 28, 2014 | 2.872 | 2.908 | 2.870 | 2.897 | 54,062 | +0.03(+0.98%) |
Mar 27, 2014 | 2.869 | 2.918 | 2.852 | 2.869 | 260,376 | -0.03(-0.97%) |
Mar 26, 2014 | 2.858 | 3.000 | 2.833 | 2.897 | 699,556 | +0.04(+1.37%) |
Mar 25, 2014 | 2.844 | 2.858 | 2.844 | 2.858 | 2,816 | +0.00(+0.00%) |
Mar 24, 2014 | 2.858 | 2.858 | 2.853 | 2.858 | 11,743 | -0.02(-0.62%) |
Mar 21, 2014 | 2.865 | 2.883 | 2.846 | 2.876 | 17,464 | +0.02(+0.63%) |
Mar 20, 2014 | 2.840 | 2.857 | 2.840 | 2.857 | 2,554 | -0.00(-0.01%) |
Mar 19, 2014 | 2.840 | 2.858 | 2.840 | 2.858 | 20,689 | +0.02(+0.75%) |
Mar 18, 2014 | 2.822 | 2.837 | 2.822 | 2.837 | 9,174 | +0.02(+0.88%) |
Mar 17, 2014 | 2.805 | 2.815 | 2.805 | 2.812 | 18,895 | +0.02(+0.64%) |
Mar 14, 2014 | 2.822 | 2.822 | 2.783 | 2.794 | 10,954 | +0.01(+0.37%) |
Mar 13, 2014 | 2.783 | 2.801 | 2.783 | 2.784 | 27,049 | -0.01(-0.50%) |
Mar 12, 2014 | 2.769 | 2.803 | 2.769 | 2.797 | 69,127 | -0.01(-0.25%) |
Mar 11, 2014 | 2.810 | 2.826 | 2.805 | 2.805 | 10,163 | -0.01(-0.50%) |
Mar 10, 2014 | 2.837 | 2.837 | 2.790 | 2.819 | 39,088 | -0.01(-0.37%) |
Mar 07, 2014 | 2.840 | 2.840 | 2.825 | 2.829 | 17,295 | -0.00(-0.00%) |
Mar 06, 2014 | 2.851 | 2.854 | 2.829 | 2.829 | 26,739 | -0.01(-0.37%) |
Mar 05, 2014 | 2.840 | 2.847 | 2.840 | 2.840 | 6,796 | -0.00(-0.12%) |
Mar 04, 2014 | 2.780 | 2.858 | 2.780 | 2.844 | 49,967 | +0.05(+1.78%) |
Mar 03, 2014 | 2.826 | 2.854 | 2.780 | 2.794 | 14,529 | -0.04(-1.38%) |
Feb 28, 2014 | 2.829 | 2.847 | 2.826 | 2.833 | 10,991 | +0.00(+0.13%) |
Feb 27, 2014 | 2.822 | 2.840 | 2.819 | 2.829 | 3,935 | +0.00(+0.13%) |
Feb 26, 2014 | 2.787 | 2.834 | 2.787 | 2.826 | 37,131 | +0.00(+0.13%) |
Feb 25, 2014 | 2.861 | 2.861 | 2.819 | 2.822 | 20,396 | -0.06(-2.09%) |
Feb 24, 2014 | 2.883 | 2.893 | 2.865 | 2.883 | 36,528 | +0.01(+0.20%) |
Feb 21, 2014 | 2.898 | 2.898 | 2.862 | 2.877 | 2,383 | +0.02(+0.80%) |
Feb 20, 2014 | 2.776 | 2.879 | 2.776 | 2.854 | 26,872 | +0.08(+2.81%) |
Feb 19, 2014 | 2.829 | 2.844 | 2.773 | 2.776 | 11,098 | -0.10(-3.46%) |
Feb 18, 2014 | 2.886 | 2.886 | 2.804 | 2.876 | 19,396 | +0.01(+0.50%) |
Feb 14, 2014 | 2.858 | 2.861 | 2.861 | 2.861 | 14,647 | +0.00(+0.12%) |
Feb 13, 2014 | 2.833 | 2.858 | 2.833 | 2.858 | 18,548 | +0.02(+0.75%) |
Feb 12, 2014 | 2.837 | 2.838 | 2.833 | 2.837 | 13,647 | +0.00(+0.13%) |
Feb 11, 2014 | 2.787 | 2.908 | 2.783 | 2.833 | 78,377 | +0.07(+2.57%) |
Feb 10, 2014 | 2.769 | 2.787 | 2.755 | 2.762 | 11,027 | -0.01(-0.26%) |
Feb 07, 2014 | 2.766 | 2.769 | 2.766 | 2.769 | 14,962 | +0.00(+0.13%) |
Feb 06, 2014 | 2.751 | 2.779 | 2.727 | 2.766 | 9,348 | -0.00(-0.13%) |
Feb 05, 2014 | 2.780 | 2.780 | 2.691 | 2.769 | 77,833 | -0.01(-0.26%) |
Feb 04, 2014 | 2.762 | 2.776 | 2.744 | 2.776 | 13,574 | -0.01(-0.38%) |